DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 378.050
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
1.189001 ... ... 245.725 4.325 250.050 128000 0.013 0 0.013 ... ... 0.623315
1.171404 ... ... 243.725 4.325 248.050 130000 0.013 0 0.013 ... ... 0.614692
1.1541 ... ... 241.725 4.325 246.050 132000 0.013 0 0.013 ... ... 0.606203
1.137081 ... ... 239.725 4.325 244.050 134000 0.013 0 0.013 ... ... 0.597843
1.120336 ... ... 237.725 4.325 242.050 136000 0.013 0 0.013 ... ... 0.589609
1.103858 ... ... 235.725 4.325 240.050 138000 0.013 0 0.013 ... ... 0.581497
1.087638 ... ... 233.725 4.325 238.050 140000 0.013 0 0.013 ... ... 0.573503
1.071669 ... ... 231.725 4.325 236.050 142000 0.013 0 0.013 ... ... 0.565624
1.055941 ... ... 229.725 4.325 234.050 144000 0.013 0 0.013 ... ... 0.557852
1.040449 ... ... 227.725 4.325 232.050 146000 0.013 0 0.013 ... ... 0.550188
1.025185 ... ... 225.725 4.325 230.050 148000 0.013 0 0.013 ... ... 0.542628
1.010142 ... ... 223.725 4.325 228.050 150000 0.013 0 0.013 ... ... 0.535171
0.995315 ... ... 221.725 4.325 226.050 152000 0.013 0 0.013 ... ... 0.527814
0.980697 ... ... 219.725 4.325 224.050 154000 0.013 0 0.013 ... ... 0.520553
0.966283 ... ... 217.725 4.325 222.050 156000 0.013 0 0.013 ... ... 0.513387
0.952066 ... ... 215.725 4.325 220.050 158000 0.013 0 0.013 ... ... 0.506312
0.938042 ... ... 213.725 4.325 218.050 160000 0.013 0 0.013 ... ... 0.499326
0.924205 ... ... 211.725 4.325 216.050 162000 0.013 0 0.013 ... ... 0.492427
0.91055 ... ... 209.725 4.325 214.050 164000 0.013 0 0.013 ... ... 0.485613
0.897072 ... ... 207.725 4.325 212.050 166000 0.013 0 0.013 ... ... 0.478881
0.883767 ... ... 205.725 4.325 210.050 168000 0.013 0 0.013 ... ... 0.472229
0.870631 ... ... 203.725 4.325 208.050 170000 0.013 0 0.013 ... ... 0.465652
0.857659 ... ... 201.725 4.325 206.050 172000 0.013 0 0.013 ... ... 0.459151
0.844848 ... ... 199.725 4.325 204.050 174000 0.013 0 0.013 ... ... 0.452725
0.832192 ... ... 197.725 4.325 202.050 176000 0.013 0 0.013 ... ... 0.446372
0.819689 ... ... 195.725 4.325 200.050 178000 0.013 0 0.013 ... ... 0.44009
0.807335 ... ... 193.725 4.325 198.050 180000 0.013 0 0.013 ... ... 0.433878
0.795127 ... ... 191.725 4.325 196.050 182000 0.013 0 0.013 ... ... 0.427733
0.78306 ... ... 189.725 4.325 194.050 184000 0.013 0 0.013 ... ... 0.421655
0.771131 ... ... 187.725 4.325 192.050 186000 0.013 0 0.013 ... ... 0.415642
0.759338 ... ... 185.725 4.325 190.050 188000 0.013 0 0.013 ... ... 0.409692
0.747678 ... ... 183.725 4.325 188.050 190000 0.013 -0.012 0.025 ... ... 0.403804
0.736146 ... ... 181.725 4.325 186.050 192000 0.025 0 0.025 ... ... 0.420333
0.724741 ... ... 179.725 4.325 184.050 194000 0.025 0 0.025 ... ... 0.414267
0.71346 ... ... 177.725 4.325 182.050 196000 0.025 0 0.025 ... ... 0.408262
0.7023 ... ... 175.725 4.325 180.050 198000 0.025 0 0.025 ... ... 0.402316
0.691258 ... ... 173.725 4.325 178.050 200000 0.025 0 0.025 ... ... 0.396428
0.680332 ... ... 171.725 4.325 176.050 202000 0.025 0 0.025 ... ... 0.390598
0.669519 ... ... 169.725 4.325 174.050 204000 0.025 0 0.025 ... ... 0.384823
0.658818 ... ... 167.725 4.325 172.050 206000 0.025 0 0.025 ... ... 0.379102
0.648225 ... ... 165.725 4.325 170.050 208000 0.025 0 0.025 ... ... 0.373435
0.637739 ... ... 163.725 4.325 168.050 210000 0.025 0 0.025 ... ... 0.36782
0.627357 ... ... 161.725 4.325 166.050 212000 0.025 0 0.025 ... ... 0.362254
0.617078 ... ... 159.725 4.325 164.050 214000 0.025 -0.025 0.050 ... ... 0.356737
0.606899 ... ... 157.725 4.325 162.050 216000 0.050 0 0.050 ... ... 0.374813
0.596818 ... ... 155.725 4.325 160.050 218000 0.050 0 0.050 ... ... 0.369074
0.586834 ... ... 153.725 4.325 158.050 220000 0.050 0 0.050 ... ... 0.363383
0.576944 ... ... 151.725 4.325 156.050 222000 0.050 0 0.050 ... ... 0.357739
0.567147 ... ... 149.725 4.325 154.050 224000 0.050 0 0.050 ... ... 0.352142
0.557441 ... ... 147.725 4.325 152.050 226000 0.050 -0.025 0.075 ... ... 0.346593
0.547824 ... ... 145.725 4.325 150.050 228000 0.075 0 0.075 ... ... 0.355617
0.538295 ... ... 143.725 4.325 148.050 230000 0.075 0 0.075 ... ... 0.349956
0.528852 ... ... 141.725 4.325 146.050 232000 0.075 0 0.075 ... ... 0.34434
0.519493 ... ... 139.725 4.325 144.050 234000 0.075 -0.025 0.100 ... ... 0.338769
0.510218 ... ... 137.725 4.325 142.050 236000 0.100 0 0.100 ... ... 0.343923
0.501023 ... ... 135.725 4.325 140.050 238000 0.100 0 0.100 ... ... 0.338286
0.491909 ... ... 133.725 4.325 138.050 240000 0.100 -0.025 0.125 ... ... 0.332691
0.482873 ... ... 131.725 4.325 136.050 242000 0.125 0 0.125 ... ... 0.335669
0.473915 ... ... 129.725 4.325 134.050 244000 0.125 0 0.125 ... ... 0.330033
0.465032 ... ... 127.725 4.325 132.050 246000 0.125 -0.025 0.150 ... ... 0.324438
0.456224 ... ... 125.725 4.325 130.050 248000 0.150 0 0.150 ... ... 0.325963
0.447489 ... ... 123.725 4.325 128.050 250000 0.150 -0.025 0.175 ... ... 0.320345
0.438826 ... ... 121.725 4.325 126.050 252000 0.150 -0.025 0.175 ... ... 0.314767
0.430234 ... ... 119.725 4.325 124.050 254000 0.175 0 0.175 ... ... 0.315251
0.421712 ... ... 117.725 4.325 122.050 256000 0.175 -0.025 0.200 ... ... 0.309659
0.413259 ... ... 115.725 4.325 120.050 258000 0.200 -0.025 0.225 ... ... 0.309399
0.404872 ... ... 113.725 4.325 118.050 260000 0.200 -0.025 0.225 ... ... 0.303801
0.400704 ... ... 112.725 4.325 117.050 261000 0.200 -0.025 0.225 ... ... 0.301015
0.396553 ... ... 111.725 4.325 116.050 262000 0.225 -0.025 0.250 ... ... 0.302954
0.392417 ... ... 110.725 4.325 115.050 263000 0.225 -0.025 0.250 ... ... 0.30015
0.388298 ... ... 109.725 4.325 114.050 264000 0.225 -0.025 0.250 ... ... 0.297355
0.384195 ... ... 108.725 4.325 113.050 265000 0.225 -0.050 0.275 ... ... 0.294568
0.380107 ... ... 107.725 4.325 112.050 266000 0.250 -0.025 0.275 ... ... 0.296034
0.376036 ... ... 106.725 4.325 111.050 267000 0.250 -0.025 0.275 ... ... 0.293231
0.37198 ... ... 105.725 4.325 110.050 268000 0.250 -0.050 0.300 ... ... 0.290437
0.36794 ... ... 104.725 4.325 109.050 269000 0.275 -0.025 0.300 ... ... 0.29153
0.363915 ... ... 103.725 4.325 108.050 270000 0.275 -0.050 0.325 ... ... 0.288722
0.359905 ... ... 102.725 4.325 107.050 271000 0.275 -0.050 0.325 ... ... 0.285922
0.355911 ... ... 101.725 4.325 106.050 272000 0.300 -0.025 0.325 ... ... 0.286698
0.351932 ... ... 100.750 4.300 105.050 273000 0.300 -0.050 0.350 ... ... 0.283886
0.347967 ... ... 99.750 4.300 104.050 274000 0.300 -0.050 0.350 ... ... 0.281083
0.344018 ... ... 98.750 4.300 103.050 275000 0.325 -0.050 0.375 ... ... 0.281584
0.340083 ... ... 97.750 4.300 102.050 276000 0.325 -0.050 0.375 ... ... 0.27877
0.337715 ... ... 96.775 4.300 101.075 277000 0.350 -0.050 0.400 ... ... 0.279051
0.333807 ... ... 95.775 4.300 100.075 278000 0.350 -0.050 0.400 ... ... 0.276227
0.329912 ... ... 94.775 4.300 99.075 279000 0.375 -0.050 0.425 ... ... 0.276313
0.326033 ... ... 93.800 4.275 98.075 280000 0.375 -0.075 0.450 ... ... 0.273481
0.322167 ... ... 92.800 4.275 97.075 281000 0.400 -0.050 0.450 ... ... 0.273392
0.319832 ... ... 91.800 4.300 96.100 282000 0.400 -0.075 0.475 ... ... 0.270552
0.315991 ... ... 90.825 4.275 95.100 283000 0.425 -0.050 0.475 ... ... 0.270307
0.312165 ... ... 89.825 4.275 94.100 284000 0.425 -0.075 0.500 ... ... 0.26746
0.309838 ... ... 88.850 4.275 93.125 285000 0.450 -0.075 0.525 ... ... 0.267073
0.306036 ... ... 87.875 4.250 92.125 286000 0.450 -0.075 0.525 ... ... 0.26422
0.303707 ... ... 86.875 4.275 91.150 287000 0.475 -0.075 0.550 ... ... 0.263704
0.299929 ... ... 85.900 4.250 90.150 288000 0.500 -0.075 0.575 ... ... 0.263082
0.297597 ... ... 84.925 4.250 89.175 289000 0.500 -0.100 0.600 ... ... 0.260211
0.293842 ... ... 83.925 4.250 88.175 290000 0.525 -0.100 0.625 0.500 0.500 0.25948
0.291507 ... ... 82.950 4.250 87.200 291000 0.550 -0.100 0.650 ... ... 0.258658
0.287774 ... ... 81.975 4.225 86.200 292000 0.550 -0.100 0.650 0.575 0.575 0.255771
0.285436 ... ... 81 4.225 85.225 293000 0.575 -0.100 0.675 ... ... 0.254856
0.283085 ... ... 80.025 4.225 84.250 294000 0.600 -0.100 0.700 0.600 0.600 0.253863
0.280722 ... ... 79.050 4.225 83.275 295000 0.625 -0.100 0.725 0.625 0.625 0.252797
0.277029 ... ... 78.075 4.200 82.275 296000 0.650 -0.125 0.775 0.650 0.650 0.251662
0.274662 ... ... 77.100 4.200 81.300 297000 0.675 -0.125 0.800 ... ... 0.250464
0.272282 ... ... 76.125 4.200 80.325 298000 0.700 -0.125 0.825 0.700 0.700 0.249205
0.269891 ... ... 75.150 4.200 79.350 299000 0.725 -0.125 0.850 ... ... 0.247888
0.267487 ... ... 74.175 4.200 78.375 300000 0.750 -0.125 0.875 ... ... 0.246517
0.265072 ... ... 73.225 4.175 77.400 301000 0.775 -0.150 0.925 0.875 0.875 0.245093
0.262645 ... ... 72.250 4.175 76.425 302000 0.800 -0.150 0.950 ... ... 0.24362
0.260207 ... ... 71.300 4.150 75.450 303000 0.825 -0.150 0.975 ... ... 0.2421
0.258922 ... ... 70.325 4.175 74.500 304000 0.850 -0.175 1.025 ... ... 0.240535
0.256443 ... ... 69.375 4.150 73.525 305000 0.900 -0.150 1.050 ... ... 0.240284
0.253953 73.325 73.300 68.400 4.150 72.550 306000 0.925 -0.175 1.100 ... ... 0.238601
0.252555 ... ... 67.450 4.150 71.600 307000 0.950 -0.200 1.150 ... ... 0.23688
0.250028 ... ... 66.500 4.125 70.625 308000 1 -0.200 1.200 0.950 0.950 0.236367
0.24855 ... ... 65.550 4.125 69.675 309000 1.025 -0.200 1.225 ... ... 0.234544
0.245986 ... ... 64.600 4.100 68.700 310000 1.075 -0.200 1.275 1.100 1.050 0.233864
0.244432 ... ... 63.650 4.100 67.750 311000 1.125 -0.200 1.325 ... ... 0.233087
0.24283 ... ... 62.700 4.100 66.800 312000 1.150 -0.225 1.375 ... ... 0.231117
0.241181 ... ... 61.750 4.100 65.850 313000 1.200 -0.250 1.450 ... ... 0.230198
0.239487 ... ... 60.825 4.075 64.900 314000 1.250 -0.250 1.500 ... ... 0.229195
0.23775 ... ... 59.875 4.075 63.950 315000 1.300 -0.250 1.550 ... ... 0.228115
0.235971 ... ... 58.950 4.050 63 316000 1.350 -0.275 1.625 1.300 1.300 0.22696
0.23415 ... ... 58.025 4.025 62.050 317000 1.400 -0.300 1.700 ... ... 0.225734
0.23229 ... ... 57.100 4 61.100 318000 1.450 -0.300 1.750 ... ... 0.224442
0.231241 ... ... 56.175 4 60.175 319000 1.525 -0.300 1.825 ... ... 0.223988
0.229287 ... ... 55.250 3.975 59.225 320000 1.575 -0.325 1.900 1.675 1.525 0.222547
0.228109 ... ... 54.325 3.975 58.300 321000 1.650 -0.325 1.975 ... ... 0.221901
0.226859 ... ... 53.425 3.950 57.375 322000 1.700 -0.375 2.075 ... ... 0.220325
0.225539 ... ... 52.500 3.950 56.450 323000 1.775 -0.375 2.150 ... ... 0.219504
0.224155 ... ... 51.600 3.925 55.525 324000 1.850 -0.400 2.250 ... ... 0.218592
0.222707 ... ... 50.700 3.900 54.600 325000 1.925 -0.400 2.325 ... ... 0.217591
0.221197 54.400 48.800 49.800 3.875 53.675 326000 2 -0.425 2.425 2.050 2.050 0.216507
0.220328 ... ... 48.900 3.875 52.775 327000 2.100 -0.425 2.525 ... ... 0.216063
0.219368 ... ... 48.025 3.850 51.875 328000 2.175 -0.475 2.650 2.125 2.125 0.214805
0.218322 ... ... 47.125 3.850 50.975 329000 2.275 -0.475 2.750 ... ... 0.214157
0.217193 ... ... 46.250 3.825 50.075 330000 2.375 -0.500 2.875 2.825 2.425 0.213405
0.215984 ... ... 45.375 3.800 49.175 331000 2.475 -0.525 3 ... ... 0.212554
0.2147 45 45 44.525 3.750 48.275 332000 2.575 -0.550 3.125 3.175 2.550 0.211608
0.213944 ... ... 43.650 3.750 47.400 333000 2.700 -0.550 3.250 ... ... 0.211185
0.213089 ... ... 42.800 3.725 46.525 334000 2.800 -0.600 3.400 ... ... 0.210048
0.212139 ... ... 41.950 3.700 45.650 335000 2.925 -0.600 3.525 ... ... 0.209411
0.211097 ... ... 41.100 3.675 44.775 336000 3.050 -0.625 3.675 3.850 2.900 0.208667
0.210516 ... ... 40.275 3.650 43.925 337000 3.175 -0.675 3.850 ... ... 0.207822
0.20929 ... ... 39.450 3.600 43.050 338000 3.325 -0.675 4 ... ... 0.207417
0.208507 ... ... 38.625 3.575 42.200 339000 3.475 -0.700 4.175 ... ... 0.206894
0.208131 41.400 38 37.800 3.575 41.375 340000 3.625 -0.725 4.350 3.750 3.475 0.206257
0.207139 ... ... 37 3.525 40.525 341000 3.775 -0.750 4.525 ... ... 0.205511
0.20654 ... ... 36.175 3.525 39.700 342000 3.925 -0.800 4.725 ... ... 0.204662
0.205831 ... ... 35.400 3.475 38.875 343000 4.100 -0.825 4.925 ... ... 0.204191
0.205016 ... ... 34.600 3.450 38.050 344000 4.275 -0.850 5.125 5.250 4.175 0.203604
0.204556 ... ... 33.825 3.425 37.250 345000 4.450 -0.875 5.325 4.375 4.375 0.202904
0.203978 ... ... 33.050 3.400 36.450 346000 4.650 -0.900 5.550 5.875 4.525 0.202546
0.203288 ... ... 32.275 3.375 35.650 347000 4.850 -0.925 5.775 4.850 4.850 0.202066
0.20249 33.500 32.025 31.525 3.325 34.850 348000 5.050 -0.975 6.025 5.450 4.950 0.201468
0.202007 ... ... 30.775 3.300 34.075 349000 5.250 -1 6.250 6.600 6.600 0.200757
0.201408 ... ... 30.025 3.275 33.300 350000 5.475 -1.025 6.500 5.250 5.200 0.200352
0.200695 ... ... 29.300 3.225 32.525 351000 5.700 -1.075 6.775 5.450 5.450 0.199826
0.200272 29 29 28.575 3.200 31.775 352000 5.950 -1.100 7.050 6.075 6.075 0.199583
0.199729 ... ... 27.875 3.150 31.025 353000 6.175 -1.150 7.325 7.450 7.450 0.19882
0.19907 ... ... 27.150 3.125 30.275 354000 6.425 -1.175 7.600 ... ... 0.198335
0.198677 ... ... 26.475 3.075 29.550 355000 6.700 -1.200 7.900 7 7 0.19811
0.198163 ... ... 25.775 3.050 28.825 356000 6.950 -1.250 8.200 8.550 7 0.197385
0.19753 ... ... 25.100 3 28.100 357000 7.225 -1.300 8.525 ... ... 0.196916
0.197146 ... ... 24.425 2.975 27.400 358000 7.525 -1.325 8.850 ... ... 0.19669
0.196639 ... ... 23.775 2.925 26.700 359000 7.800 -1.375 9.175 9.375 9.375 0.195979
0.196014 ... ... 23.125 2.875 26 360000 8.125 -1.400 9.525 9.900 7.750 0.195861
0.195621 ... ... 22.500 2.825 25.325 361000 8.425 -1.450 9.875 ... ... 0.195265
0.195105 ... ... 21.850 2.800 24.650 362000 8.750 -1.500 10.250 ... ... 0.194895
0.19481 ... ... 21.250 2.750 24 363000 9.075 -1.525 10.600 ... ... 0.194402
0.19439 20.125 20.125 20.625 2.725 23.350 364000 9.425 -1.575 11 9.850 9.650 0.194126
0.193848 ... ... 20.025 2.675 22.700 365000 9.775 -1.600 11.375 10.100 9.825 0.193723
0.193516 ... ... 19.450 2.625 22.075 366000 10.125 -1.675 11.800 12.150 12.150 0.193198
0.19306 ... ... 18.875 2.575 21.450 367000 10.500 -1.700 12.200 ... ... 0.19288
0.192481 20.900 20 18.300 2.525 20.825 368000 10.875 -1.750 12.625 ... ... 0.192436
0.192104 ... ... 17.750 2.475 20.225 369000 11.250 -1.825 13.075 11.950 11.950 0.19187
0.191603 20 16.700 17.200 2.425 19.625 370000 11.650 -1.850 13.500 ... ... 0.191502
0.191298 ... ... 16.675 2.375 19.050 371000 12.075 -1.900 13.975 ... ... 0.191328
0.190867 18.125 17.750 16.150 2.325 18.475 372000 12.475 -1.950 14.425 14.500 12.200 0.190711
0.190627 ... ... 15.625 2.300 17.925 373000 12.925 -1.975 14.900 15.100 15.100 0.190602
0.190261 18.425 17.500 15.125 2.250 17.375 374000 13.350 -2.050 15.400 15.900 13.225 0.190051
0.18977 ... ... 14.625 2.200 16.825 375000 13.800 -2.100 15.900 ... ... 0.18969
0.189466 ... ... 14.150 2.150 16.300 376000 14.250 -2.150 16.400 ... ... 0.189203
0.189037 ... ... 13.675 2.100 15.775 377000 14.725 -2.200 16.925 ... ... 0.188903
0.188482 ... ... 13.225 2.025 15.250 378000 15.200 -2.250 17.450 14.725 14.725 0.188476
0.188113 ... ... 12.775 1.975 14.750 379000 15.700 -2.300 18 ... ... 0.188234
0.187926 14.550 14.150 12.325 1.950 14.275 380000 16.200 -2.350 18.550 ... ... 0.187865
0.187615 ... ... 11.900 1.900 13.800 381000 16.725 -2.400 19.125 ... ... 0.187681
0.187177 ... ... 11.475 1.850 13.325 382000 17.225 -2.450 19.675 ... ... 0.187061
0.186613 ... ... 11.075 1.775 12.850 383000 17.775 -2.500 20.275 ... ... 0.186935
0.186544 ... ... 10.675 1.750 12.425 384000 18.300 -2.575 20.875 ... ... 0.186373
0.186038 ... ... 10.300 1.675 11.975 385000 18.875 -2.600 21.475 ... ... 0.186307
0.185718 12 11.625 9.925 1.625 11.550 386000 19.425 -2.650 22.075 ... ... 0.185803
0.185271 ... ... 9.550 1.575 11.125 387000 20 -2.700 22.700 23.225 23.225 0.185486
0.185012 ... ... 9.200 1.525 10.725 388000 20.600 -2.750 23.350 ... ... 0.185359
0.184628 ... ... 8.850 1.475 10.325 389000 21.175 -2.825 24 ... ... 0.18479
0.184436 10.350 10.100 8.525 1.425 9.950 390000 21.800 -2.850 24.650 ... ... 0.184731
0.184119 ... ... 8.200 1.375 9.575 391000 22.400 -2.925 25.325 ... ... 0.184226
0.183675 ... ... 7.875 1.325 9.200 392000 23.025 -2.975 26 ... ... 0.183917
0.183429 ... ... 7.575 1.275 8.850 393000 23.675 -3 26.675 ... ... 0.183808
0.183058 8 8 7.275 1.225 8.500 394000 24.325 -3.050 27.375 ... ... 0.183577
0.182892 ... ... 6.975 1.200 8.175 395000 24.975 -3.100 28.075 ... ... 0.18322
0.182603 ... ... 6.700 1.150 7.850 396000 25.650 -3.150 28.800 ... ... 0.183073
0.182528 ... ... 6.425 1.125 7.550 397000 26.325 -3.200 29.525 ... ... 0.182802
0.181985 ... ... 6.175 1.050 7.225 398000 27.025 -3.225 30.250 ... ... 0.182751
0.18201 ... ... 5.925 1.025 6.950 399000 27.725 -3.275 31 ... ... 0.18258
0.181561 6.850 5.450 5.675 0.975 6.650 400000 28.425 -3.325 31.750 ... ... 0.182285
0.181341 ... ... 5.450 0.925 6.375 401000 29.150 -3.350 32.500 ... ... 0.182223
0.181361 ... ... 5.225 0.900 6.125 402000 29.875 -3.400 33.275 ... ... 0.182041
0.181263 ... ... 5 0.875 5.875 403000 30.600 -3.450 34.050 ... ... 0.181735
0.181045 ... ... 4.800 0.825 5.625 404000 31.350 -3.475 34.825 ... ... 0.18168
0.180702 5 5 4.600 0.775 5.375 405000 32.100 -3.525 35.625 ... ... 0.181505
0.18062 ... ... 4.400 0.750 5.150 406000 32.875 -3.550 36.425 ... ... 0.181597
0.180419 ... ... 4.225 0.700 4.925 407000 33.650 -3.575 37.225 ... ... 0.181576
0.180498 ... ... 4.025 0.700 4.725 408000 34.425 -3.600 38.025 ... ... 0.18144
0.180465 ... ... 3.875 0.650 4.525 409000 35.225 -3.625 38.850 ... ... 0.181593
0.180315 4.500 3.875 3.700 0.625 4.325 410000 36.025 -3.650 39.675 ... ... 0.181637
0.180472 ... ... 3.550 0.600 4.150 411000 36.825 -3.700 40.525 ... ... 0.18157
0.180522 ... ... 3.375 0.600 3.975 412000 37.650 -3.700 41.350 ... ... 0.181821
0.180461 ... ... 3.250 0.550 3.800 413000 38.450 -3.750 42.200 ... ... 0.181526
0.180283 ... ... 3.100 0.525 3.625 414000 39.300 -3.750 43.050 ... ... 0.182012
0.180451 ... ... 2.975 0.500 3.475 415000 40.125 -3.800 43.925 ... ... 0.181944
0.180514 ... ... 2.825 0.500 3.325 416000 40.975 -3.800 44.775 ... ... 0.182235
0.180468 ... ... 2.725 0.450 3.175 417000 41.825 -3.825 45.650 ... ... 0.182429
0.180309 ... ... 2.600 0.425 3.025 418000 42.675 -3.850 46.525 ... ... 0.182521
0.180543 ... ... 2.475 0.425 2.900 419000 43.525 -3.900 47.425 ... ... 0.182508
0.180679 ... ... 2.375 0.400 2.775 420000 44.400 -3.900 48.300 ... ... 0.182903
0.180711 ... ... 2.275 0.375 2.650 421000 45.275 -3.925 49.200 ... ... 0.183209
0.180636 ... ... 2.175 0.350 2.525 422000 46.150 -3.950 50.100 ... ... 0.183422
0.181014 ... ... 2.075 0.350 2.425 423000 47.050 -3.950 51 ... ... 0.184092
0.181303 ... ... 2 0.325 2.325 424000 47.925 -3.975 51.900 ... ... 0.184123
0.181501 ... ... 1.900 0.325 2.225 425000 48.825 -3.975 52.800 ... ... 0.18463
0.181602 ... ... 1.825 0.300 2.125 426000 49.725 -4 53.725 ... ... 0.185059
0.181603 ... ... 1.750 0.275 2.025 427000 50.625 -4.025 54.650 ... ... 0.185405
0.182141 ... ... 1.675 0.275 1.950 428000 51.525 -4.050 55.575 ... ... 0.185666
0.181944 ... ... 1.600 0.250 1.850 429000 52.450 -4.050 56.500 ... ... 0.186477
0.182311 1.875 1.875 1.525 0.250 1.775 430000 53.350 -4.075 57.425 ... ... 0.186574
0.182595 ... ... 1.475 0.225 1.700 431000 54.275 -4.075 58.350 ... ... 0.187246
0.182793 ... ... 1.400 0.225 1.625 432000 55.200 -4.100 59.300 ... ... 0.187853
0.1829 ... ... 1.350 0.200 1.550 433000 56.125 -4.100 60.225 ... ... 0.188392
0.183671 ... ... 1.300 0.200 1.500 434000 57.050 -4.125 61.175 ... ... 0.188862
0.183605 ... ... 1.225 0.200 1.425 435000 58 -4.125 62.125 ... ... 0.189994
0.184238 ... ... 1.175 0.200 1.375 436000 58.925 -4.125 63.050 ... ... 0.190336
0.183982 ... ... 1.125 0.175 1.300 437000 59.875 -4.125 64 ... ... 0.191369
0.184464 ... ... 1.100 0.150 1.250 438000 60.825 -4.150 64.975 ... ... 0.192359
0.184877 ... ... 1.050 0.150 1.200 439000 61.750 -4.175 65.925 ... ... 0.192504
0.185216 1.125 1.125 1 0.150 1.150 440000 62.700 -4.175 66.875 ... ... 0.193388
0.18548 ... ... 0.975 0.125 1.100 441000 63.650 -4.175 67.825 ... ... 0.194225
0.185663 ... ... 0.925 0.125 1.050 442000 64.625 -4.175 68.800 ... ... 0.195866
0.186746 ... ... 0.900 0.125 1.025 443000 65.575 -4.175 69.750 ... ... 0.196624
0.186789 ... ... 0.850 0.125 0.975 444000 66.525 -4.200 70.725 ... ... 0.197332
0.186739 ... ... 0.825 0.100 0.925 445000 67.500 -4.200 71.700 ... ... 0.198893
0.187668 ... ... 0.800 0.100 0.900 446000 68.450 -4.225 72.675 ... ... 0.199518
0.187454 ... ... 0.750 0.100 0.850 447000 69.425 -4.200 73.625 ... ... 0.201027
0.188277 ... ... 0.725 0.100 0.825 448000 70.375 -4.225 74.600 ... ... 0.201567
0.189058 ... ... 0.700 0.100 0.800 449000 71.350 -4.225 75.575 ... ... 0.203024
0.189793 ... ... 0.675 0.100 0.775 450000 72.325 -4.225 76.550 ... ... 0.204461
0.189246 ... ... 0.650 0.075 0.725 451000 73.300 -4.225 77.525 ... ... 0.205877
0.189856 ... ... 0.625 0.075 0.700 452000 74.250 -4.250 78.500 ... ... 0.206262
0.190415 ... ... 0.600 0.075 0.675 453000 75.225 -4.275 79.500 ... ... 0.207625
0.190921 ... ... 0.575 0.075 0.650 454000 76.225 -4.250 80.475 ... ... 0.210007
0.191372 ... ... 0.575 0.050 0.625 455000 77.200 -4.250 81.450 ... ... 0.211343
0.191764 0.575 0.575 0.550 0.050 0.600 456000 78.175 -4.250 82.425 ... ... 0.212659
0.192096 ... ... 0.525 0.050 0.575 457000 79.150 -4.275 83.425 ... ... 0.213955
0.192363 ... ... 0.500 0.050 0.550 458000 80.125 -4.275 84.400 ... ... 0.215231
0.194129 ... ... 0.500 0.050 0.550 459000 81.100 -4.300 85.400 ... ... 0.216486
0.194311 0.525 0.500 0.475 0.050 0.525 460000 82.100 -4.275 86.375 ... ... 0.218835
0.194422 ... ... 0.450 0.050 0.500 461000 83.075 -4.300 87.375 ... ... 0.220065
0.194455 ... ... 0.450 0.025 0.475 462000 84.075 -4.275 88.350 ... ... 0.222404
0.196163 ... ... 0.425 0.050 0.475 463000 85.050 -4.300 89.350 ... ... 0.223608
0.196096 ... ... 0.425 0.025 0.450 464000 86.050 -4.275 90.325 ... ... 0.225938
0.19594 ... ... 0.400 0.025 0.425 465000 87.025 -4.300 91.325 ... ... 0.227118
0.197608 ... ... 0.400 0.025 0.425 466000 88.025 -4.300 92.325 ... ... 0.229438
0.197337 ... ... ... ... 0.400 467000 89 ... ... ... ... 0.230594
0.198981 ... ... 0.375 0.025 0.400 468000 90 -4.300 94.300 ... ... 0.232905
0.200207 ... ... 0.350 0.025 0.375 470000 91.975 -4.325 96.300 ... ... 0.236339
0.201274 ... ... 0.325 0.025 0.350 472000 93.975 -4.300 98.275 ... ... 0.24093
0.202167 ... ... 0.300 0.025 0.325 474000 95.975 -4.300 100.275 ... ... 0.245501
0.202871 ... ... 0.275 0.025 0.300 476000 97.950 -4.325 102.275 ... ... 0.24887
0.203363 ... ... 0.275 0 0.275 478000 0 0 0 0 0 0
0.206398 ... ... 0.250 0.025 0.275 480000 0 0 0 0 0 0
0.206602 ... ... 0.250 0 0.250 482000 0 0 0 0 0 0
0.209568 ... ... 0.225 0.025 0.250 484000 0 0 0 0 0 0
0.209448 ... ... 0.225 0 0.225 486000 0 0 0 0 0 0
0.212345 ... ... 0.200 0.025 0.225 488000 0 0 0 0 0 0
0.211852 ... ... 0.200 0 0.200 490000 0 0 0 0 0 0
0.21468 ... ... 0.175 0.025 0.200 492000 0 0 0 0 0 0
0.213747 ... ... 0.175 0 0.175 494000 0 0 0 0 0 0
0.216504 ... ... 0.175 0 0.175 496000 0 0 0 0 0 0
0.219245 ... ... 0.150 0.025 0.175 498000 0 0 0 0 0 0
0.21772 ... ... 0.150 0 0.150 500000 0 0 0 0 0 0
0.22039 ... ... 0.150 0 0.150 502000 0 0 0 0 0 0
0.223044 ... ... 0.150 0 0.150 504000 0 0 0 0 0 0
0.220775 ... ... 0.125 0 0.125 506000 0 0 0 0 0 0
0.223355 ... ... 0.125 0 0.125 508000 0 0 0 0 0 0
0.22592 ... ... 0.125 0 0.125 510000 0 0 0 0 0 0
0.228471 ... ... 0.125 0 0.125 512000 0 0 0 0 0 0
0.231008 ... ... 0.100 0.025 0.125 514000 0 0 0 0 0 0
0.22762 ... ... 0.100 0 0.100 516000 0 0 0 0 0 0
0.230082 ... ... 0.100 0 0.100 518000 0 0 0 0 0 0
0.232531 ... ... 0.100 0 0.100 520000 0 0 0 0 0 0
0.234967 ... ... 0.100 0 0.100 522000 0 0 0 0 0 0
0.230054 ... ... 0.075 0 0.075 524000 0 0 0 0 0 0
0.232406 ... ... 0.075 0 0.075 526000 0 0 0 0 0 0
0.234746 ... ... 0.075 0 0.075 528000 0 0 0 0 0 0
0.237074 ... ... 0.075 0 0.075 530000 0 0 0 0 0 0
0.239391 ... ... 0.075 0 0.075 532000 0 0 0 0 0 0
0.241694 ... ... 0.075 0 0.075 534000 0 0 0 0 0 0
0.234111 ... ... 0.050 0 0.050 536000 0 0 0 0 0 0
0.236318 ... ... 0.050 0 0.050 538000 0 0 0 0 0 0
0.238514 ... ... 0.050 0 0.050 540000 0 0 0 0 0 0
0.2407 ... ... 0.050 0 0.050 542000 0 0 0 0 0 0
0.242876 ... ... 0.050 0 0.050 544000 0 0 0 0 0 0
0.245043 ... ... 0.050 0 0.050 546000 0 0 0 0 0 0
0.247199 ... ... 0.050 0 0.050 548000 0 0 0 0 0 0
0.249345 ... ... 0.050 0 0.050 550000 0 0 0 0 0 0
0.251481 ... ... 0.050 0 0.050 552000 0 0 0 0 0 0
0.237882 ... ... 0.025 0 0.025 554000 0 0 0 0 0 0
0.239891 ... ... 0.025 0 0.025 556000 0 0 0 0 0 0
0.241892 ... ... 0.025 0 0.025 558000 0 0 0 0 0 0
0.243883 ... ... ... ... 0.025 560000 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.