DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 368.150
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 ... ... 236.075 -6 230.075 134000 0.013 0 0.013 ... ... 0.87201
0 ... ... 234.075 -6 228.075 136000 0.013 0 0.013 ... ... 0.859702
0 ... ... 232.075 -6 226.075 138000 0.013 0 0.013 ... ... 0.84757
0 ... ... 230.075 -6 224.075 140000 0.013 0 0.013 ... ... 0.835613
0 ... ... 228.075 -6 222.075 142000 0.013 0 0.013 ... ... 0.823828
0 ... ... 226.075 -6 220.075 144000 0.013 0 0.013 ... ... 0.812209
0 ... ... 224.075 -6 218.075 146000 0.013 0 0.013 ... ... 0.800752
0 ... ... 222.075 -6 216.075 148000 0.013 0 0.013 ... ... 0.789451
0 ... ... 220.075 -6 214.075 150000 0.013 0 0.013 ... ... 0.778303
0 ... ... 218.075 -6 212.075 152000 0.013 0 0.013 ... ... 0.767304
0 ... ... 216.075 -6 210.075 154000 0.013 0 0.013 ... ... 0.756448
0 ... ... 214.075 -6 208.075 156000 0.013 0 0.013 ... ... 0.745733
0 ... ... 212.075 -6 206.075 158000 0.013 0 0.013 ... ... 0.735155
0 ... ... 210.075 -6 204.075 160000 0.013 0 0.013 ... ... 0.72471
0 ... ... 208.075 -6 202.075 162000 0.013 0 0.013 ... ... 0.714391
0 ... ... 206.075 -6 200.075 164000 0.013 0 0.013 ... ... 0.704195
0 ... ... 204.075 -6 198.075 166000 0.013 0 0.013 ... ... 0.694122
0 ... ... 202.075 -6 196.075 168000 0.013 0 0.013 ... ... 0.684169
0 ... ... 200.075 -6 194.075 170000 0.013 0 0.013 ... ... 0.674333
0 ... ... 198.075 -6 192.075 172000 0.013 0 0.013 ... ... 0.664611
0 ... ... 196.075 -6 190.075 174000 0.013 0 0.013 ... ... 0.655001
0 ... ... 194.075 -6 188.075 176000 0.013 0 0.013 ... ... 0.645499
0 ... ... 192.075 -6 186.075 178000 0.013 0 0.013 ... ... 0.636104
0 ... ... 190.075 -6 184.075 180000 0.013 0 0.013 ... ... 0.626812
0 ... ... 188.075 -6 182.075 182000 0.013 0 0.013 ... ... 0.617621
0 ... ... 186.075 -6 180.075 184000 0.013 0 0.013 ... ... 0.608529
0 ... ... 184.075 -6 178.075 186000 0.013 0 0.013 ... ... 0.599532
0 ... ... 182.075 -6 176.075 188000 0.013 0 0.013 ... ... 0.590625
0 ... ... 180.075 -6 174.075 190000 0.013 0 0.013 ... ... 0.58181
0 ... ... 178.075 -6 172.075 192000 0.013 0 0.013 ... ... 0.573085
0 ... ... 176.075 -6 170.075 194000 0.013 0 0.013 ... ... 0.564448
0 ... ... 174.075 -6 168.075 196000 0.013 0 0.013 ... ... 0.555898
0 ... ... 172.075 -6 166.075 198000 0.013 0 0.013 ... ... 0.547432
0 ... ... 170.075 -6 164.075 200000 0.013 0 0.013 ... ... 0.539048
0 ... ... 168.075 -6 162.075 202000 0.013 0 0.013 ... ... 0.530746
0 ... ... 166.075 -6 160.075 204000 0.013 0 0.013 ... ... 0.522523
0 ... ... 164.075 -6 158.075 206000 0.013 0 0.013 ... ... 0.514377
0 ... ... 162.075 -6 156.075 208000 0.013 0 0.013 ... ... 0.506307
0 ... ... 160.075 -6 154.075 210000 0.013 0 0.013 ... ... 0.498306
0 ... ... 158.075 -6 152.075 212000 0.013 0 0.013 ... ... 0.490377
0 ... ... 156.075 -6 150.075 214000 0.025 0.012 0.013 ... ... 0.510282
0 ... ... 154.075 -6 148.075 216000 0.025 0.012 0.013 ... ... 0.502096
0 ... ... 152.075 -6 146.075 218000 0.025 0 0.025 ... ... 0.493982
0 ... ... 150.075 -6 144.075 220000 0.025 0 0.025 ... ... 0.485937
0 ... ... 148.075 -6 142.075 222000 0.025 0 0.025 ... ... 0.477962
0 ... ... 146.075 -6 140.075 224000 0.025 0 0.025 ... ... 0.470053
0 ... ... 145.075 -6 139.075 225000 0.025 0 0.025 ... ... 0.46612
0 ... ... 144.075 -6 138.075 226000 0.025 0 0.025 ... ... 0.462204
0 ... ... 143.075 -6 137.075 227000 0.025 0 0.025 ... ... 0.458305
0 ... ... 142.075 -6 136.075 228000 0.050 0.025 0.025 ... ... 0.485504
0 ... ... 141.075 -6 135.075 229000 0.050 0.025 0.025 ... ... 0.481406
0 ... ... 140.075 -6 134.075 230000 0.050 0.025 0.025 ... ... 0.477325
0 ... ... 139.075 -6 133.075 231000 0.050 0.025 0.025 ... ... 0.473259
0 ... ... 138.075 -6 132.075 232000 0.050 0.025 0.025 ... ... 0.469209
0 ... ... 137.075 -6 131.075 233000 0.050 0.025 0.025 ... ... 0.465174
0 ... ... 136.075 -6 130.075 234000 0.050 0.025 0.025 ... ... 0.461154
0 ... ... 135.075 -6 129.075 235000 0.050 0.025 0.025 ... ... 0.45715
0 ... ... 134.075 -6 128.075 236000 0.050 0.025 0.025 ... ... 0.453161
0 ... ... 133.075 -6 127.075 237000 0.050 0.025 0.025 ... ... 0.449188
0 ... ... 132.075 -6 126.075 238000 0.050 0 0.050 ... ... 0.44523
0 ... ... 131.075 -6 125.075 239000 0.075 0.025 0.050 ... ... 0.460508
0 ... ... 130.075 -6 124.075 240000 0.075 0.025 0.050 ... ... 0.456433
0 ... ... 129.075 -6 123.075 241000 0.075 0.025 0.050 ... ... 0.452373
0 ... ... 128.075 -6 122.075 242000 0.075 0.025 0.050 ... ... 0.448328
0 ... ... 127.075 -6 121.075 243000 0.075 0.025 0.050 ... ... 0.444299
0 ... ... 126.075 -6 120.075 244000 0.075 0.025 0.050 ... ... 0.440284
0 ... ... 125.075 -6 119.075 245000 0.075 0.025 0.050 ... ... 0.436284
0 ... ... 124.075 -6 118.075 246000 0.075 0.025 0.050 ... ... 0.432298
0 ... ... 123.075 -6 117.075 247000 0.075 0.025 0.050 ... ... 0.428325
0 ... ... 122.075 -6 116.075 248000 0.075 0.025 0.050 ... ... 0.424366
0 ... ... 121.075 -6 115.075 249000 0.075 0.025 0.050 ... ... 0.420421
0 ... ... 120.075 -6 114.075 250000 0.100 0.050 0.050 ... ... 0.430243
0 ... ... 119.075 -6 113.075 251000 0.100 0.050 0.050 ... ... 0.426216
0 ... ... 118.075 -6 112.075 252000 0.100 0.050 0.050 ... ... 0.422203
0 ... ... 117.075 -6 111.075 253000 0.100 0.050 0.050 ... ... 0.418204
0 ... ... 116.075 -6 110.075 254000 0.100 0.050 0.050 ... ... 0.414217
0 ... ... 115.075 -6 109.075 255000 0.100 0.025 0.075 ... ... 0.410244
0 ... ... 114.075 -6 108.075 256000 0.100 0.025 0.075 ... ... 0.406284
0 ... ... 113.075 -6 107.075 257000 0.100 0.025 0.075 ... ... 0.402337
0 ... ... 112.075 -6 106.075 258000 0.125 0.050 0.075 ... ... 0.409165
0 ... ... 111.075 -6 105.075 259000 0.125 0.050 0.075 ... ... 0.405155
0 ... ... 110.075 -6 104.075 260000 0.125 0.050 0.075 ... ... 0.401159
0 ... ... 109.075 -6 103.075 261000 0.125 0.050 0.075 ... ... 0.397175
0 ... ... 108.075 -6 102.075 262000 0.125 0.050 0.075 ... ... 0.393204
0 ... ... 107.075 -6 101.075 263000 0.125 0.050 0.075 ... ... 0.389245
0 ... ... 106.075 -6 100.075 264000 0.125 0.050 0.075 ... ... 0.385298
0 ... ... 105.075 -6 99.075 265000 0.150 0.075 0.075 ... ... 0.390175
0 ... ... 104.075 -6 98.075 266000 0.150 0.050 0.100 ... ... 0.386177
0 ... ... 103.075 -6 97.075 267000 0.150 0.050 0.100 ... ... 0.38219
0 ... ... 102.075 -6 96.075 268000 0.150 0.050 0.100 ... ... 0.378216
0 ... ... 101.075 -5.975 95.100 269000 0.150 0.050 0.100 ... ... 0.374254
0 ... ... 100.075 -5.975 94.100 270000 0.175 0.075 0.100 ... ... 0.377827
0 ... ... 99.075 -5.975 93.100 271000 0.175 0.075 0.100 ... ... 0.373822
0 ... ... 98.075 -5.975 92.100 272000 0.175 0.075 0.100 ... ... 0.369829
0 ... ... 97.075 -5.975 91.100 273000 0.175 0.075 0.100 ... ... 0.365847
0 ... ... 96.075 -5.975 90.100 274000 0.200 0.100 0.100 ... ... 0.368466
0 91.275 90.375 95.075 -5.975 89.100 275000 0.200 0.075 0.125 ... ... 0.364448
0 ... ... 94.075 -5.950 88.125 276000 0.200 0.075 0.125 ... ... 0.36044
0 ... ... 93.075 -5.950 87.125 277000 0.200 0.075 0.125 ... ... 0.356444
0 ... ... 92.075 -5.950 86.125 278000 0.200 0.075 0.125 ... ... 0.352459
0 ... ... 91.075 -5.950 85.125 279000 0.225 0.100 0.125 ... ... 0.354275
0 ... ... 90.075 -5.950 84.125 280000 0.225 0.100 0.125 ... ... 0.350257
0 ... ... 89.075 -5.925 83.150 281000 0.225 0.100 0.125 ... ... 0.34625
0 ... ... 88.075 -5.925 82.150 282000 0.250 0.100 0.150 ... ... 0.347488
0 ... ... 87.075 -5.925 81.150 283000 0.250 0.100 0.150 ... ... 0.343451
0 ... ... 86.075 -5.925 80.150 284000 0.250 0.100 0.150 ... ... 0.339426
0 ... ... 85.100 -5.925 79.175 285000 0.275 0.125 0.150 ... ... 0.340178
0 ... ... 84.100 -5.925 78.175 286000 0.275 0.125 0.150 ... ... 0.336126
0 ... ... 83.100 -5.925 77.175 287000 0.275 0.125 0.150 ... ... 0.332084
0 ... ... 82.100 -5.900 76.200 288000 0.300 0.125 0.175 ... ... 0.332422
0 ... ... 81.100 -5.900 75.200 289000 0.300 0.125 0.175 ... ... 0.328357
0 ... ... 80.100 -5.900 74.200 290000 0.250 -0.050 0.300 0.275 0.200 0.315473
0 ... ... 79.100 -5.875 73.225 291000 0.325 0.150 0.175 ... ... 0.324276
0 ... ... 78.125 -5.900 72.225 292000 0.325 0.125 0.200 ... ... 0.320199
0 ... ... 77.125 -5.875 71.250 293000 0.350 0.150 0.200 ... ... 0.319887
0 ... ... 76.125 -5.875 70.250 294000 0.350 0.150 0.200 ... ... 0.315788
0 ... ... 75.125 -5.850 69.275 295000 0.350 0.150 0.200 ... ... 0.311698
0 ... ... 74.125 -5.850 68.275 296000 0.325 -0.050 0.375 0.325 0.325 0.303971
0 ... ... 73.150 -5.850 67.300 297000 0.250 -0.125 0.375 0.250 0.250 0.287931
0 ... ... 72.150 -5.850 66.300 298000 0.400 0.175 0.225 ... ... 0.306173
0 ... ... 71.150 -5.825 65.325 299000 0.400 0.175 0.225 ... ... 0.302046
0 ... ... 70.150 -5.825 64.325 300000 0.275 -0.150 0.425 0.350 0.250 0.280342
0 ... ... 69.175 -5.825 63.350 301000 0.450 0.200 0.250 ... ... 0.299825
0 64.150 63.700 68.175 -5.825 62.350 302000 0.300 -0.150 0.450 0.375 0.300 0.276281
0 ... ... 67.175 -5.800 61.375 303000 0.475 0.200 0.275 ... ... 0.294289
0 62.125 60.100 66.200 -5.800 60.400 304000 0.400 -0.075 0.475 0.400 0.400 0.281516
0 ... ... 65.200 -5.775 59.425 305000 0.500 0.225 0.275 0.475 0.475 0.288577
0 ... ... 64.225 -5.800 58.425 306000 0.525 0.225 0.300 ... ... 0.286923
0 ... ... 63.225 -5.775 57.450 307000 0.550 0.250 0.300 ... ... 0.285151
0 ... ... 62.225 -5.750 56.475 308000 0.550 0.225 0.325 ... ... 0.280906
0 ... ... 61.250 -5.750 55.500 309000 0.575 0.250 0.325 ... ... 0.279002
0 ... ... 60.250 -5.725 54.525 310000 0.500 -0.100 0.600 0.500 0.450 0.267627
0 ... ... 59.275 -5.725 53.550 311000 0.625 0.275 0.350 ... ... 0.27489
0 ... ... 58.275 -5.700 52.575 312000 0.650 0.275 0.375 ... ... 0.272693
0 ... ... 57.300 -5.700 51.600 313000 0.675 0.300 0.375 ... ... 0.270408
0 ... ... 56.325 -5.700 50.625 314000 0.700 0.300 0.400 0.650 0.575 0.268039
0 50.325 50.325 55.325 -5.675 49.650 315000 0.725 0.325 0.400 ... ... 0.265591
0 49.400 49.400 54.350 -5.675 48.675 316000 0.750 0.325 0.425 ... ... 0.263067
0 ... ... 53.375 -5.675 47.700 317000 0.775 0.325 0.450 ... ... 0.260469
0 48.250 48.250 52.400 -5.650 46.750 318000 0.825 0.350 0.475 0.675 0.675 0.259519
0 ... ... 51.400 -5.625 45.775 319000 0.850 0.375 0.475 ... ... 0.256736
0 ... ... 50.425 -5.600 44.825 320000 0.600 -0.275 0.875 0.650 0.600 0.234377
0 ... ... 49.450 -5.600 43.850 321000 0.775 -0.150 0.925 0.775 0.775 0.242824
0 ... ... 48.475 -5.575 42.900 322000 0.975 0.425 0.550 0.750 0.750 0.251032
0 ... ... 47.500 -5.550 41.950 323000 1 0.425 0.575 ... ... 0.247929
0 ... ... 46.525 -5.525 41 324000 1.050 0.450 0.600 1.050 1.050 0.246181
0 ... ... 45.575 -5.525 40.050 325000 0.800 -0.300 1.100 0.800 0.800 0.2268
0 ... ... 44.600 -5.500 39.100 326000 1.150 0.500 0.650 ... ... 0.242283
0 ... ... 43.625 -5.450 38.175 327000 1.225 0.525 0.700 ... ... 0.241406
0 ... ... 42.675 -5.450 37.225 328000 1.275 0.550 0.725 ... ... 0.239114
0 ... ... 41.700 -5.400 36.300 329000 1.350 0.575 0.775 1.075 1.075 0.237885
0 ... ... 40.750 -5.375 35.375 330000 0.850 -0.575 1.425 1 0.850 0.207569
0 ... ... 39.800 -5.350 34.450 331000 1.500 0.650 0.850 ... ... 0.234891
0 ... ... 38.850 -5.300 33.550 332000 1.150 -0.425 1.575 1.150 1.150 0.214099
0 ... ... 37.900 -5.275 32.625 333000 1.675 0.725 0.950 ... ... 0.232263
0 ... ... 36.950 -5.225 31.725 334000 1.450 -0.325 1.775 1.450 1.450 0.217999
0 ... ... 36 -5.150 30.850 335000 1.875 0.825 1.050 ... ... 0.229865
0 ... ... 35.075 -5.125 29.950 336000 1.975 0.875 1.100 ... ... 0.228377
0 ... ... 34.125 -5.050 29.075 337000 2.100 0.925 1.175 ... ... 0.227589
0 ... ... 33.200 -5 28.200 338000 1.250 -0.975 2.225 1.250 1.250 0.190054
0 ... ... 32.275 -4.925 27.350 339000 2.375 1.050 1.325 2.300 1.975 0.226164
0 29 27.850 31.350 -4.850 26.500 340000 1.600 -0.900 2.500 1.750 1.600 0.194049
0 ... ... 30.450 -4.800 25.650 341000 2.650 1.175 1.475 ... ... 0.223836
0 ... ... 29.550 -4.725 24.825 342000 2.825 1.250 1.575 2.675 2.275 0.223475
0 ... ... 29.100 -4.700 24.400 342500 2.900 1.275 1.625 ... ... 0.222834
0 ... ... 28.650 -4.650 24 343000 3 1.325 1.675 ... ... 0.222857
0 ... ... 28.200 -4.625 23.575 343500 3.075 1.350 1.725 ... ... 0.222102
0 ... ... 27.750 -4.575 23.175 344000 2.400 -0.775 3.175 2.400 1.750 0.199533
0 ... ... 27.300 -4.525 22.775 344500 3.275 1.450 1.825 ... ... 0.221821
0 ... ... 26.875 -4.500 22.375 345000 2.475 -0.900 3.375 2.475 2.225 0.196208
0 ... ... 26.425 -4.450 21.975 345500 3.475 1.525 1.950 ... ... 0.221277
0 ... ... 26 -4.425 21.575 346000 2.450 -1.125 3.575 2.450 2.450 0.189867
0 ... ... 25.550 -4.375 21.175 346500 3.675 1.600 2.075 ... ... 0.220482
0 ... ... 25.125 -4.325 20.800 347000 2.925 -0.850 3.775 2.925 2.475 0.197549
0 ... ... 24.700 -4.300 20.400 347500 3.900 1.700 2.200 ... ... 0.220083
0 ... ... 24.275 -4.250 20.025 348000 4 1.725 2.275 ... ... 0.219473
0.076949 ... ... 23.850 -4.200 19.650 348500 2.850 -1.275 4.125 2.850 2.850 0.186731
0.085408 ... ... 23.425 -4.175 19.250 349000 2.850 -1.400 4.250 2.850 2.850 0.183794
0.092492 ... ... 23 -4.125 18.875 349500 4.375 1.875 2.500 ... ... 0.219122
0.208946 22.150 22.150 18.525 3.625 22.150 350000 3.550 -0.950 4.500 3.550 2.500 0.195799
0.102759 ... ... 22.175 -4.025 18.150 350500 4.625 1.950 2.675 ... ... 0.218557
0.105874 ... ... 21.750 -3.975 17.775 351000 3.300 -1.450 4.750 3.300 3.300 0.183388
0.108457 ... ... 21.350 -3.950 17.400 351500 4.875 2.025 2.850 ... ... 0.217741
0.111518 ... ... 20.925 -3.875 17.050 352000 2.800 -2.225 5.025 3.425 2.800 0.164676
0.114127 ... ... 20.525 -3.825 16.700 352500 5.150 2.125 3.025 ... ... 0.217243
0.115572 ... ... 20.125 -3.800 16.325 353000 5.300 2.175 3.125 4.900 4.750 0.217177
0.117539 ... ... 19.725 -3.750 15.975 353500 5.450 2.225 3.225 ... ... 0.217041
0.119232 ... ... 19.325 -3.700 15.625 354000 3.225 -2.375 5.600 3.225 3.225 0.162924
0.121381 ... ... 18.925 -3.625 15.300 354500 5.750 2.325 3.425 ... ... 0.216572
0.122596 ... ... 18.550 -3.600 14.950 355000 3.850 -2.050 5.900 3.850 3.850 0.171103
0.123622 ... ... 18.150 -3.550 14.600 355500 6.075 2.425 3.650 ... ... 0.216376
0.125106 ... ... 17.775 -3.500 14.275 356000 3.800 -2.425 6.225 3.800 3.800 0.163367
0.126396 ... ... 17.400 -3.450 13.950 356500 6.400 2.525 3.875 ... ... 0.215912
0.126911 ... ... 17.025 -3.425 13.600 357000 6.575 2.575 4 ... ... 0.215842
0.127874 ... ... 16.650 -3.375 13.275 357500 6.725 2.600 4.125 ... ... 0.21519
0.129255 ... ... 16.275 -3.300 12.975 358000 6.925 2.675 4.250 5.800 4.325 0.2155
0.129908 ... ... 15.900 -3.250 12.650 358500 7.100 2.725 4.375 ... ... 0.215231
0.130427 ... ... 15.550 -3.225 12.325 359000 7.275 2.775 4.500 ... ... 0.214896
0.131358 ... ... 15.175 -3.150 12.025 359500 7.475 2.825 4.650 ... ... 0.214999
0.171584 16.350 13.625 11.725 1.900 13.625 360000 6.050 -1.600 7.650 6.100 5.100 0.182469
0.132807 ... ... 14.475 -3.050 11.425 360500 7.850 2.925 4.925 ... ... 0.214502
0.13334 ... ... 14.125 -3 11.125 361000 5.800 -2.250 8.050 5.800 5.375 0.169754
0.13375 ... ... 13.775 -2.950 10.825 361500 8.250 3 5.250 ... ... 0.214235
0.134044 10.525 10.525 13.450 -2.925 10.525 362000 5.100 -3.375 8.475 5.100 5.100 0.14803
0.134725 ... ... 13.100 -2.850 10.250 362500 8.675 3.125 5.550 ... ... 0.21419
0.135286 10.150 9.800 12.775 -2.800 9.975 363000 6.675 -2.225 8.900 6.675 6.675 0.171133
0.135731 ... ... 12.450 -2.750 9.700 363500 9.125 3.225 5.900 ... ... 0.214358
0.197432 12.600 12.600 9.425 3.175 12.600 364000 6.775 -2.575 9.350 6.775 6.775 0.16478
0.136287 ... ... 11.800 -2.650 9.150 364500 5.950 -3.625 9.575 5.950 5.950 0.144654
0.136884 9.400 9 11.475 -2.575 8.900 365000 8 -1.825 9.825 8 6 0.179734
0.136893 ... ... 11.175 -2.550 8.625 365500 10.050 3.425 6.625 ... ... 0.214369
0.206209 12 10.300 8.375 3.625 12 366000 8.200 -2.100 10.300 8.200 6.400 0.174667
0.137549 ... ... 10.575 -2.450 8.125 366500 10.550 3.550 7 ... ... 0.214687
0.137721 8.275 8.275 10.275 -2.400 7.875 367000 10.800 3.600 7.200 10.200 10.200 0.214747
0.138261 ... ... 9.975 -2.325 7.650 367500 11.050 3.625 7.425 10.075 9.300 0.214741
0.138226 ... ... 9.700 -2.300 7.400 368000 8.550 -2.775 11.325 8.550 7.050 0.162751
0.138561 ... ... 9.400 -2.225 7.175 368500 11.600 3.750 7.850 ... ... 0.215477
0.173697 9.150 8.800 6.950 1.850 8.800 369000 9.500 -2.350 11.850 9.500 8.750 0.170943
0.176682 8.725 8.725 6.725 2 8.725 369500 0 0 0 0 0 0
0.192808 9.350 7.850 6.525 2.825 9.350 370000 0 0 0 0 0 0
0.139844 ... ... 8.325 -2 6.325 370500 0 0 0 0 0 0
0.174309 7.925 7.850 6.100 1.825 7.925 371000 0 0 0 0 0 0
0.139893 ... ... 7.825 -1.925 5.900 371500 0 0 0 0 0 0
0.16676 8.450 7.100 5.725 1.375 7.100 372000 0 0 0 0 0 0
0.140509 ... ... 7.325 -1.800 5.525 372500 0 0 0 0 0 0
0.140917 ... ... 7.075 -1.725 5.350 373000 0 0 0 0 0 0
0.140744 ... ... 6.850 -1.700 5.150 373500 0 0 0 0 0 0
0.19042 7.525 6.825 4.975 2.550 7.525 374000 0 0 0 0 0 0
0.141581 ... ... 6.400 -1.575 4.825 374500 0 0 0 0 0 0
0.164345 6.250 5.800 4.650 1.150 5.800 375000 0 0 0 0 0 0
0.142055 ... ... 5.975 -1.475 4.500 375500 0 0 0 0 0 0
0.177352 6.100 6.100 4.350 1.750 6.100 376000 0 0 0 0 0 0
0.142673 ... ... 5.575 -1.375 4.200 376500 0 0 0 0 0 0
0.182335 6 6 4.050 1.950 6 377000 0 0 0 0 0 0
0.142933 3.850 3.850 5.175 -1.275 3.900 377500 0 0 0 0 0 0
0.160175 5.500 4.300 3.775 0.800 4.575 378000 0 0 0 0 0 0
0.143895 ... ... 4.800 -1.150 3.650 378500 0 0 0 0 0 0
0.144252 ... ... 4.625 -1.100 3.525 379000 0 0 0 0 0 0
0.144527 ... ... 4.475 -1.075 3.400 379500 0 0 0 0 0 0
0.161124 5.025 3.875 3.275 0.750 4.025 380000 0 0 0 0 0 0
0.144819 ... ... 4.150 -1 3.150 380500 0 0 0 0 0 0
0.161124 3.825 3.750 3.050 0.700 3.750 381000 0 0 0 0 0 0
0.145919 ... ... 3.825 -0.875 2.950 381500 0 0 0 0 0 0
0.159088 3.400 3.400 2.850 0.550 3.400 382000 0 0 0 0 0 0
0.14672 ... ... 3.550 -0.800 2.750 382500 0 0 0 0 0 0
0.147004 2.700 2.700 3.400 -0.750 2.650 383000 0 0 0 0 0 0
0.147208 ... ... 3.275 -0.725 2.550 383500 0 0 0 0 0 0
0.14733 2.450 2.450 3.150 -0.700 2.450 384000 0 0 0 0 0 0
0.148009 ... ... 3.025 -0.650 2.375 384500 0 0 0 0 0 0
0.147972 2.425 2.425 2.925 -0.650 2.275 385000 0 0 0 0 0 0
0.14851 ... ... 2.800 -0.600 2.200 385500 0 0 0 0 0 0
0.148982 ... ... 2.700 -0.575 2.125 386000 0 0 0 0 0 0
0.149384 ... ... 2.050 0 2.050 386500 0 0 0 0 0 0
0.159301 2.325 2.325 1.975 0.350 2.325 387000 0 0 0 0 0 0
0.149974 ... ... 1.900 0 1.900 387500 0 0 0 0 0 0
0.162173 2.250 2.250 1.850 0.400 2.250 388000 0 0 0 0 0 0
0.15101 ... ... 1.775 0 1.775 388500 0 0 0 0 0 0
0.151052 ... ... 2.125 -0.425 1.700 389000 0 0 0 0 0 0
0.17595 2.400 2.025 1.600 0.800 2.400 390000 0 0 0 0 0 0
0.15285 ... ... 1.825 -0.350 1.475 391000 0 0 0 0 0 0
0.153789 ... ... 1.675 -0.300 1.375 392000 0 0 0 0 0 0
0.154483 ... ... 1.550 -0.275 1.275 393000 0 0 0 0 0 0
0.155855 ... ... 1.450 -0.250 1.200 394000 0 0 0 0 0 0
0.166397 1.375 1.375 1.125 0.250 1.375 395000 0 0 0 0 0 0
0.166818 1.275 1.275 1.075 0.200 1.275 396000 0 0 0 0 0 0
0.159821 ... ... 1.150 -0.150 1 397000 0 0 0 0 0 0
0.161497 ... ... 1.075 -0.125 0.950 398000 0 0 0 0 0 0
0.170709 1.075 1.075 0.900 0.175 1.075 399000 0 0 0 0 0 0
0.176658 1.125 1.125 0.875 0.250 1.125 400000 0 0 0 0 0 0
0.172777 0.950 0.950 0.825 0.125 0.950 401000 0 0 0 0 0 0
0.169228 ... ... 0.825 -0.025 0.800 402000 0 0 0 0 0 0
0.170212 ... ... 0.775 -0.025 0.750 403000 0 0 0 0 0 0
0.172388 ... ... 0.725 0 0.725 404000 0 0 0 0 0 0
0.183742 0.875 0.875 0.675 0.200 0.875 405000 0 0 0 0 0 0
0.176489 0.675 0.675 0.650 0.025 0.675 406000 0 0 0 0 0 0
0.176902 ... ... 0.600 0.025 0.625 407000 0 0 0 0 0 0
0.178685 0.700 0.600 0.575 0.025 0.600 408000 0 0 0 0 0 0
0.180373 0.575 0.575 0.550 0.025 0.575 409000 0 0 0 0 0 0
0.180251 ... ... 0.500 0.025 0.525 410000 0 0 0 0 0 0
0.181675 ... ... 0.475 0.025 0.500 411000 0 0 0 0 0 0
0.182988 ... ... 0.450 0.025 0.475 412000 0 0 0 0 0 0
0.184183 ... ... 0.425 0.025 0.450 413000 0 0 0 0 0 0
0.185255 ... ... 0.400 0.025 0.425 414000 0 0 0 0 0 0
0.190338 0.450 0.450 0.400 0.050 0.450 415000 0 0 0 0 0 0
0.19339 0.450 0.450 0.400 0.050 0.450 416000 0 0 0 0 0 0
0.189959 0.375 0.375 0.375 0 0.375 417000 0 0 0 0 0 0
0.192911 0.375 0.375 0.350 0.025 0.375 418000 0 0 0 0 0 0
0.190998 ... ... 0.325 0 0.325 419000 0 0 0 0 0 0
0.193868 0.325 0.325 0.325 0 0.325 420000 0 0 0 0 0 0
0.194077 ... ... 0.300 0 0.300 421000 0 0 0 0 0 0
0.196892 ... ... 0.275 0.025 0.300 422000 0 0 0 0 0 0
0.196849 ... ... 0.275 0 0.275 423000 0 0 0 0 0 0
0.202481 0.300 0.300 0.275 0.025 0.300 424000 0 0 0 0 0 0
0.199287 ... ... 0.250 0 0.250 425000 0 0 0 0 0 0
0.201991 ... ... 0.250 0 0.250 426000 0 0 0 0 0 0
0.201352 ... ... 0.225 0 0.225 427000 0 0 0 0 0 0
0.204 ... ... 0.225 0 0.225 428000 0 0 0 0 0 0
0.206637 ... ... 0.225 0 0.225 429000 0 0 0 0 0 0
0.205583 ... ... 0.200 0 0.200 430000 0 0 0 0 0 0
0.208163 ... ... 0.200 0 0.200 431000 0 0 0 0 0 0
0.210733 ... ... 0.200 0 0.200 432000 0 0 0 0 0 0
0.209191 ... ... 0.175 0 0.175 433000 0 0 0 0 0 0
0.211703 ... ... 0.175 0 0.175 434000 0 0 0 0 0 0
0.214205 ... ... 0.175 0 0.175 435000 0 0 0 0 0 0
0.216696 ... ... 0.175 0 0.175 436000 0 0 0 0 0 0
0.214513 ... ... 0.150 0 0.150 437000 0 0 0 0 0 0
0.216946 ... ... 0.150 0 0.150 438000 0 0 0 0 0 0
0.219368 ... ... 0.150 0 0.150 439000 0 0 0 0 0 0
0.22178 ... ... 0.150 0 0.150 440000 0 0 0 0 0 0
0.224183 ... ... 0.150 0 0.150 441000 0 0 0 0 0 0
0.226577 ... ... 0.125 0.025 0.150 442000 0 0 0 0 0 0
0.228961 ... ... 0.125 0.025 0.150 443000 0 0 0 0 0 0
0.225812 ... ... 0.125 0 0.125 444000 0 0 0 0 0 0
0.228136 ... ... 0.125 0 0.125 445000 0 0 0 0 0 0
0.230452 ... ... 0.125 0 0.125 446000 0 0 0 0 0 0
0.23276 ... ... 0.125 0 0.125 447000 0 0 0 0 0 0
0.23506 ... ... 0.125 0 0.125 448000 0 0 0 0 0 0
0.237351 ... ... 0.125 0 0.125 449000 0 0 0 0 0 0
0.239633 ... ... 0.100 0.025 0.125 450000 0 0 0 0 0 0
0.241907 ... ... 0.100 0.025 0.125 451000 0 0 0 0 0 0
0.244172 ... ... 0.100 0.025 0.125 452000 0 0 0 0 0 0
0.24643 ... ... 0.100 0.025 0.125 453000 0 0 0 0 0 0
0.24185 ... ... 0.100 0 0.100 454000 0 0 0 0 0 0
0.244045 ... ... 0.100 0 0.100 455000 0 0 0 0 0 0
0.246233 ... ... 0.100 0 0.100 456000 0 0 0 0 0 0
0.248414 ... ... 0.100 0 0.100 457000 0 0 0 0 0 0
0.250588 ... ... 0.100 0 0.100 458000 0 0 0 0 0 0
0.252754 ... ... 0.100 0 0.100 459000 0 0 0 0 0 0
0.254911 ... ... 0.075 0.025 0.100 460000 0 0 0 0 0 0
0.257062 ... ... 0.100 0 0.100 461000 0 0 0 0 0 0
0.259205 ... ... 0.075 0.025 0.100 462000 0 0 0 0 0 0
0.263471 ... ... 0.075 0.025 0.100 464000 0 0 0 0 0 0
0.26771 ... ... 0.075 0.025 0.100 466000 0 0 0 0 0 0
0.271921 ... ... 0.075 0.025 0.100 468000 0 0 0 0 0 0
0.276106 ... ... 0.075 0.025 0.100 470000 0 0 0 0 0 0
0.271118 ... ... 0.075 0 0.075 472000 0 0 0 0 0 0
0.275145 ... ... 0.075 0 0.075 474000 0 0 0 0 0 0
0.279148 ... ... 0.075 0 0.075 476000 0 0 0 0 0 0
0.283127 ... ... 0.075 0 0.075 478000 0 0 0 0 0 0
0.287082 ... ... 0.075 0 0.075 480000 0 0 0 0 0 0
0.29101 ... ... 0.050 0.025 0.075 482000 0 0 0 0 0 0
0.294918 ... ... 0.050 0.025 0.075 484000 0 0 0 0 0 0
0.298802 ... ... 0.050 0.025 0.075 486000 0 0 0 0 0 0
0.302665 ... ... 0.050 0.025 0.075 488000 0 0 0 0 0 0
0.306505 ... ... 0.050 0.025 0.075 490000 0 0 0 0 0 0
0.310323 ... ... 0.050 0.025 0.075 492000 0 0 0 0 0 0
0.314121 ... ... 0.050 0.025 0.075 494000 0 0 0 0 0 0
0.317897 ... ... 0.050 0.025 0.075 496000 0 0 0 0 0 0
0.321652 ... ... 0.050 0.025 0.075 498000 0 0 0 0 0 0
0.311855 ... ... 0.050 0 0.050 500000 0 0 0 0 0 0
0.315445 ... ... 0.050 0 0.050 502000 0 0 0 0 0 0
0.319016 ... ... 0.050 0 0.050 504000 0 0 0 0 0 0
0.322569 ... ... 0.050 0 0.050 506000 0 0 0 0 0 0
0.326103 ... ... 0.050 0 0.050 508000 0 0 0 0 0 0
0.329618 ... ... 0.050 0 0.050 510000 0 0 0 0 0 0
0.333115 ... ... 0.050 0 0.050 512000 0 0 0 0 0 0
0.336594 ... ... 0.050 0 0.050 514000 0 0 0 0 0 0
0.340056 ... ... 0.050 0 0.050 516000 0 0 0 0 0 0
0.343496 ... ... 0.050 0 0.050 518000 0 0 0 0 0 0
0.346919 ... ... 0.050 0 0.050 520000 0 0 0 0 0 0
0.350324 ... ... 0.050 0 0.050 522000 0 0 0 0 0 0
0.353713 ... ... 0.050 0 0.050 524000 0 0 0 0 0 0
0.357084 ... ... 0.050 0 0.050 526000 0 0 0 0 0 0
0.360439 ... ... 0.050 0 0.050 528000 0 0 0 0 0 0
0.363778 ... ... 0.050 0 0.050 530000 0 0 0 0 0 0
0.367101 ... ... 0.050 0 0.050 532000 0 0 0 0 0 0
0.370408 ... ... 0.050 0 0.050 534000 0 0 0 0 0 0
0.3737 ... ... 0.050 0 0.050 536000 0 0 0 0 0 0
0.376977 ... ... 0.050 0 0.050 538000 0 0 0 0 0 0
0.380238 ... ... 0.050 0 0.050 540000 0 0 0 0 0 0
0.383483 ... ... 0.050 0 0.050 542000 0 0 0 0 0 0
0.38671 ... ... 0.050 0 0.050 544000 0 0 0 0 0 0
0.389922 ... ... 0.050 0 0.050 546000 0 0 0 0 0 0
0.393119 ... ... 0.050 0 0.050 548000 0 0 0 0 0 0
0.396301 ... ... 0.050 0 0.050 550000 0 0 0 0 0 0
0.399468 ... ... 0.050 0 0.050 552000 0 0 0 0 0 0
0.402621 ... ... 0.050 0 0.050 554000 0 0 0 0 0 0
0.40576 ... ... 0.050 0 0.050 556000 0 0 0 0 0 0
0.408884 ... ... 0.050 0 0.050 558000 0 0 0 0 0 0
0.411994 ... ... 0.050 0 0.050 560000 0 0 0 0 0 0
0.415091 ... ... 0.050 0 0.050 562000 0 0 0 0 0 0
0.418173 ... ... 0.050 0 0.050 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.