DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 360.650
Expiration Date: 04/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.102983 ... ... 223.200 -0.550 222.650 138000 0.013 0 0.013 ... ... 0.601028
1.08605 ... ... 221.200 -0.550 220.650 140000 0.013 0 0.013 ... ... 0.592378
1.069376 ... ... 219.200 -0.550 218.650 142000 0.013 0 0.013 ... ... 0.583852
1.052953 ... ... 217.200 -0.550 216.650 144000 0.013 0 0.013 ... ... 0.575447
1.036774 ... ... 215.200 -0.550 214.650 146000 0.013 0 0.013 ... ... 0.567157
1.020831 ... ... 213.200 -0.550 212.650 148000 0.013 0 0.013 ... ... 0.558982
1.005118 ... ... 211.200 -0.550 210.650 150000 0.013 0 0.013 ... ... 0.550916
0.989628 ... ... 209.200 -0.550 208.650 152000 0.013 0 0.013 ... ... 0.542957
0.974354 ... ... 207.200 -0.550 206.650 154000 0.013 0 0.013 ... ... 0.535103
0.959292 ... ... 205.200 -0.550 204.650 156000 0.013 0 0.013 ... ... 0.527347
0.944435 ... ... 203.200 -0.550 202.650 158000 0.013 0 0.013 ... ... 0.519688
0.929777 ... ... 201.200 -0.550 200.650 160000 0.013 0 0.013 ... ... 0.512124
0.915313 ... ... 199.200 -0.550 198.650 162000 0.013 0 0.013 ... ... 0.504655
0.901039 ... ... 197.200 -0.550 196.650 164000 0.013 0 0.013 ... ... 0.497276
0.886948 ... ... 195.200 -0.550 194.650 166000 0.013 0 0.013 ... ... 0.489987
0.873038 ... ... 193.200 -0.550 192.650 168000 0.013 0 0.013 ... ... 0.482784
0.859302 ... ... 191.200 -0.550 190.650 170000 0.013 0 0.013 ... ... 0.475666
0.845737 ... ... 189.200 -0.550 188.650 172000 0.013 0 0.013 ... ... 0.46863
0.832338 ... ... 187.200 -0.550 186.650 174000 0.013 0 0.013 ... ... 0.461675
0.819101 ... ... 185.200 -0.550 184.650 176000 0.013 0 0.013 ... ... 0.454798
0.806023 ... ... 183.200 -0.550 182.650 178000 0.013 -0.012 0.025 ... ... 0.447998
0.793099 ... ... 181.200 -0.550 180.650 180000 0.025 0 0.025 ... ... 0.466155
0.780326 ... ... 179.200 -0.550 178.650 182000 0.025 0 0.025 ... ... 0.459158
0.7677 ... ... 177.200 -0.550 176.650 184000 0.025 0 0.025 ... ... 0.452235
0.755218 ... ... 175.200 -0.550 174.650 186000 0.025 0 0.025 ... ... 0.445386
0.742877 ... ... 173.200 -0.550 172.650 188000 0.025 0 0.025 ... ... 0.438609
0.730674 ... ... 171.200 -0.550 170.650 190000 0.025 0 0.025 ... ... 0.431902
0.718605 ... ... 169.200 -0.550 168.650 192000 0.025 0 0.025 ... ... 0.425263
0.706667 ... ... 167.200 -0.550 166.650 194000 0.025 0 0.025 ... ... 0.418691
0.694859 ... ... 165.200 -0.550 164.650 196000 0.025 0 0.025 ... ... 0.412183
0.683176 ... ... 163.200 -0.550 162.650 198000 0.025 0 0.025 ... ... 0.405736
0.671616 ... ... 161.200 -0.550 160.650 200000 0.025 0 0.025 ... ... 0.399351
0.660176 ... ... 159.200 -0.550 158.650 202000 0.025 -0.025 0.050 ... ... 0.393027
0.648855 ... ... 157.200 -0.550 156.650 204000 0.050 0 0.050 ... ... 0.412818
0.63765 ... ... 155.200 -0.550 154.650 206000 0.050 0 0.050 ... ... 0.406242
0.626557 ... ... 153.200 -0.550 152.650 208000 0.050 0 0.050 ... ... 0.399725
0.615576 ... ... 151.200 -0.550 150.650 210000 0.050 0 0.050 ... ... 0.393267
0.604703 ... ... 149.200 -0.550 148.650 212000 0.050 0 0.050 ... ... 0.386867
0.593936 ... ... 147.200 -0.550 146.650 214000 0.050 -0.025 0.075 ... ... 0.380523
0.583274 ... ... 145.200 -0.550 144.650 216000 0.075 0 0.075 ... ... 0.390265
0.572714 ... ... 143.200 -0.550 142.650 218000 0.075 0 0.075 ... ... 0.383799
0.562255 ... ... 141.200 -0.550 140.650 220000 0.075 0 0.075 ... ... 0.377387
0.551894 ... ... 139.200 -0.550 138.650 222000 0.075 0 0.075 ... ... 0.371028
0.54675 ... ... 138.200 -0.550 137.650 223000 0.075 -0.025 0.100 ... ... 0.367867
0.54163 ... ... 137.200 -0.550 136.650 224000 0.075 -0.025 0.100 ... ... 0.364719
0.536533 ... ... 136.200 -0.550 135.650 225000 0.075 -0.025 0.100 ... ... 0.361584
0.53146 ... ... 135.200 -0.550 134.650 226000 0.100 0 0.100 ... ... 0.370059
0.52641 ... ... 134.200 -0.550 133.650 227000 0.100 0 0.100 ... ... 0.366864
0.521384 ... ... 133.200 -0.550 132.650 228000 0.100 0 0.100 ... ... 0.363682
0.51638 ... ... 132.200 -0.550 131.650 229000 0.100 0 0.100 ... ... 0.360512
0.511398 ... ... 131.200 -0.550 130.650 230000 0.100 -0.025 0.125 ... ... 0.357353
0.50644 ... ... 130.200 -0.550 129.650 231000 0.100 -0.025 0.125 ... ... 0.354207
0.501503 ... ... 129.200 -0.550 128.650 232000 0.100 -0.025 0.125 ... ... 0.351073
0.496588 ... ... 128.200 -0.550 127.650 233000 0.125 0 0.125 ... ... 0.357121
0.491695 ... ... 127.200 -0.550 126.650 234000 0.125 0 0.125 ... ... 0.353942
0.486824 ... ... 126.200 -0.550 125.650 235000 0.125 0 0.125 ... ... 0.350775
0.481974 ... ... 125.200 -0.550 124.650 236000 0.125 0 0.125 ... ... 0.34762
0.477145 ... ... 124.200 -0.550 123.650 237000 0.125 0 0.125 ... ... 0.344477
0.472337 ... ... 123.200 -0.550 122.650 238000 0.125 -0.025 0.150 ... ... 0.341346
0.467551 ... ... 122.200 -0.550 121.650 239000 0.125 -0.025 0.150 ... ... 0.338226
0.462785 ... ... 121.200 -0.550 120.650 240000 0.150 0 0.150 ... ... 0.342656
0.458039 ... ... 120.200 -0.550 119.650 241000 0.150 0 0.150 ... ... 0.3395
0.453313 ... ... 119.200 -0.550 118.650 242000 0.150 0 0.150 ... ... 0.336355
0.448608 ... ... 118.200 -0.550 117.650 243000 0.150 0 0.150 ... ... 0.333221
0.443923 ... ... 117.200 -0.550 116.650 244000 0.150 -0.025 0.175 ... ... 0.330098
0.439257 ... ... 116.200 -0.550 115.650 245000 0.175 0 0.175 ... ... 0.333437
0.434611 ... ... 115.200 -0.550 114.650 246000 0.175 0 0.175 ... ... 0.330285
0.429985 ... ... 114.200 -0.550 113.650 247000 0.175 0 0.175 ... ... 0.327144
0.425377 ... ... 113.200 -0.550 112.650 248000 0.175 0 0.175 ... ... 0.324013
0.420789 ... ... 112.200 -0.550 111.650 249000 0.200 0 0.200 ... ... 0.326558
0.41622 ... ... 111.200 -0.550 110.650 250000 0.200 0 0.200 ... ... 0.323403
0.41167 ... ... 110.200 -0.550 109.650 251000 0.200 0 0.200 ... ... 0.320258
0.407138 ... ... 109.200 -0.550 108.650 252000 0.200 0 0.200 ... ... 0.317124
0.402624 ... ... 108.200 -0.550 107.650 253000 0.225 0 0.225 ... ... 0.319039
0.398129 ... ... 107.200 -0.550 106.650 254000 0.225 0 0.225 ... ... 0.315884
0.393652 ... ... 106.200 -0.550 105.650 255000 0.225 0 0.225 ... ... 0.312739
0.389194 ... ... 105.200 -0.550 104.650 256000 0.225 -0.025 0.250 ... ... 0.309605
0.384753 ... ... 104.200 -0.550 103.650 257000 0.250 0 0.250 ... ... 0.311006
0.380329 ... ... 103.200 -0.550 102.650 258000 0.250 0 0.250 ... ... 0.307853
0.375924 ... ... 102.200 -0.550 101.650 259000 0.250 0 0.250 ... ... 0.304711
0.371535 ... ... 101.200 -0.550 100.650 260000 0.275 0 0.275 ... ... 0.305708
0.367164 ... ... 100.200 -0.550 99.650 261000 0.275 0 0.275 ... ... 0.30255
0.364712 ... ... 99.225 -0.550 98.675 262000 0.275 0 0.275 ... ... 0.299402
0.360372 ... ... 98.225 -0.550 97.675 263000 0.300 0 0.300 ... ... 0.300056
0.356048 ... ... 97.225 -0.550 96.675 264000 0.300 0 0.300 ... ... 0.296894
0.351741 ... ... 96.225 -0.550 95.675 265000 0.325 0 0.325 ... ... 0.297274
0.347451 ... ... 95.225 -0.550 94.675 266000 0.325 0 0.325 ... ... 0.2941
0.345029 ... ... 94.250 -0.550 93.700 267000 0.325 -0.025 0.350 ... ... 0.290935
0.340768 ... ... 93.250 -0.550 92.700 268000 0.350 0 0.350 ... ... 0.291056
0.336523 ... ... 92.250 -0.550 91.700 269000 0.350 0 0.350 ... ... 0.28788
0.332294 ... ... 91.275 -0.575 90.700 270000 0.375 0 0.375 ... ... 0.28779
0.329887 ... ... 90.275 -0.550 89.725 271000 0.375 0 0.375 ... ... 0.284604
0.325686 ... ... 89.275 -0.550 88.725 272000 0.400 0 0.400 ... ... 0.284326
0.323269 ... ... 88.300 -0.550 87.750 273000 0.400 -0.025 0.425 ... ... 0.281131
0.319094 ... ... 87.300 -0.550 86.750 274000 0.425 0 0.425 ... ... 0.280684
0.314936 ... ... 86.325 -0.575 85.750 275000 0.425 -0.025 0.450 ... ... 0.277481
0.312519 ... ... 85.325 -0.550 84.775 276000 0.450 0 0.450 ... ... 0.276881
0.308386 ... ... 84.350 -0.575 83.775 277000 0.450 -0.025 0.475 ... ... 0.273671
0.305959 ... ... 83.350 -0.550 82.800 278000 0.475 -0.025 0.500 ... ... 0.27293
0.301851 ... ... 82.375 -0.575 81.800 279000 0.475 -0.025 0.500 ... ... 0.269713
0.299412 ... ... 81.400 -0.575 80.825 280000 0.500 -0.025 0.525 ... ... 0.268845
0.296952 ... ... 80.400 -0.550 79.850 281000 0.525 -0.025 0.550 ... ... 0.267872
0.292879 ... ... 79.425 -0.575 78.850 282000 0.525 -0.050 0.575 ... ... 0.264635
0.290407 ... ... 78.450 -0.575 77.875 283000 0.550 -0.025 0.575 ... ... 0.263552
0.286357 ... ... 77.450 -0.575 76.875 284000 0.575 -0.025 0.600 ... ... 0.262379
0.283874 ... ... 76.475 -0.575 75.900 285000 0.575 -0.050 0.625 ... ... 0.259123
0.281371 ... ... 75.500 -0.575 74.925 286000 0.600 -0.050 0.650 ... ... 0.257855
0.277351 ... ... 74.525 -0.600 73.925 287000 0.625 -0.050 0.675 ... ... 0.256508
0.274836 ... ... 73.550 -0.600 72.950 288000 0.625 -0.075 0.700 ... ... 0.253235
0.272302 ... ... 72.575 -0.600 71.975 289000 0.650 -0.075 0.725 ... ... 0.251803
0.269747 ... ... 71.600 -0.600 71 290000 0.675 -0.075 0.750 0.625 0.625 0.250302
0.267174 ... ... 70.625 -0.600 70.025 291000 0.700 -0.075 0.775 ... ... 0.248735
0.264582 ... ... 69.650 -0.600 69.050 292000 0.725 -0.075 0.800 0.775 0.750 0.247107
0.261973 ... ... 68.675 -0.600 68.075 293000 0.750 -0.075 0.825 ... ... 0.245419
0.259345 ... ... 67.725 -0.625 67.100 294000 0.775 -0.075 0.850 ... ... 0.243676
0.256699 ... ... 66.750 -0.625 66.125 295000 0.800 -0.075 0.875 ... ... 0.241878
0.254036 ... ... 65.775 -0.625 65.150 296000 0.825 -0.100 0.925 0.850 0.850 0.240029
0.251356 ... ... 64.800 -0.625 64.175 297000 0.850 -0.100 0.950 ... ... 0.238131
0.248658 ... ... 63.850 -0.650 63.200 298000 0.875 -0.100 0.975 ... ... 0.236185
0.247154 ... ... 62.875 -0.625 62.250 299000 0.925 -0.100 1.025 ... ... 0.235553
0.244402 ... ... 61.925 -0.650 61.275 300000 0.950 -0.100 1.050 0.975 0.975 0.233485
0.24279 ... ... 60.975 -0.650 60.325 301000 1 -0.100 1.100 ... ... 0.232652
0.241113 ... ... 60 -0.625 59.375 302000 1.025 -0.100 1.125 ... ... 0.230472
0.238275 ... ... 59.050 -0.650 58.400 303000 1.075 -0.100 1.175 ... ... 0.229459
0.2365 ... ... 58.100 -0.650 57.450 304000 1.125 -0.100 1.225 ... ... 0.228342
0.234666 ... ... 57.150 -0.650 56.500 305000 1.175 -0.100 1.275 ... ... 0.227127
0.232773 ... ... 56.200 -0.650 55.550 306000 1.225 -0.100 1.325 ... ... 0.22582
0.231816 ... ... 55.250 -0.625 54.625 307000 1.275 -0.100 1.375 ... ... 0.224426
0.22979 ... ... 54.325 -0.650 53.675 308000 1.325 -0.100 1.425 ... ... 0.222949
0.227713 ... ... 53.375 -0.650 52.725 309000 1.375 -0.100 1.475 ... ... 0.221392
0.226502 ... ... 52.450 -0.650 51.800 310000 1.425 -0.125 1.550 ... ... 0.219761
0.224306 ... ... 51.500 -0.650 50.850 311000 1.500 -0.100 1.600 ... ... 0.218993
0.222933 ... ... 50.575 -0.650 49.925 312000 1.550 -0.125 1.675 ... ... 0.217195
0.221474 ... ... 49.650 -0.650 49 313000 1.625 -0.125 1.750 ... ... 0.216215
0.21993 ... ... 48.725 -0.650 48.075 314000 1.700 -0.100 1.800 ... ... 0.215121
0.218303 ... ... 47.800 -0.650 47.150 315000 1.775 -0.100 1.875 ... ... 0.21392
0.2166 ... ... 46.875 -0.650 46.225 316000 1.850 -0.125 1.975 ... ... 0.212618
0.21482 ... ... 45.975 -0.675 45.300 317000 1.925 -0.125 2.050 ... ... 0.21122
0.213711 ... ... 45.050 -0.650 44.400 318000 2 -0.125 2.125 2 2 0.209729
0.211771 ... ... 44.150 -0.675 43.475 319000 2.100 -0.125 2.225 ... ... 0.208889
0.210469 ... ... 43.250 -0.675 42.575 320000 2.175 -0.150 2.325 2.325 2.200 0.207206
0.209066 ... ... 42.350 -0.675 41.675 321000 2.275 -0.150 2.425 ... ... 0.206141
0.207567 ... ... 41.475 -0.700 40.775 322000 2.375 -0.150 2.525 ... ... 0.204961
0.205975 ... ... 40.575 -0.700 39.875 323000 2.475 -0.150 2.625 ... ... 0.203671
0.204929 ... ... 39.700 -0.700 39 324000 2.575 -0.175 2.750 ... ... 0.202276
0.203145 ... ... 38.825 -0.725 38.100 325000 2.700 -0.150 2.850 2.750 2.750 0.201406
0.201883 ... ... 37.950 -0.725 37.225 326000 2.800 -0.175 2.975 ... ... 0.199798
0.200511 ... ... 37.075 -0.725 36.350 327000 2.925 -0.175 3.100 ... ... 0.198691
0.199607 ... ... 36.225 -0.725 35.500 328000 3.050 -0.200 3.250 ... ... 0.197464
0.198013 ... ... 35.375 -0.750 34.625 329000 3.200 -0.175 3.375 ... ... 0.196688
0.196869 ... ... 34.525 -0.750 33.775 330000 3.325 -0.200 3.525 ... ... 0.195222
0.195603 ... ... 33.675 -0.750 32.925 331000 3.475 -0.225 3.700 ... ... 0.194188
0.194742 ... ... 32.850 -0.750 32.100 332000 3.650 -0.200 3.850 ... ... 0.19355
0.193235 ... ... 32.025 -0.775 31.250 333000 3.800 -0.225 4.025 ... ... 0.192253
0.192118 ... ... 31.200 -0.775 30.425 334000 3.975 -0.225 4.200 4 4 0.191337
0.19136 ... ... 30.400 -0.775 29.625 335000 4.150 -0.225 4.375 ... ... 0.190284
0.189981 ... ... 29.600 -0.800 28.800 336000 4.325 -0.250 4.575 4.325 4.275 0.189099
0.189415 ... ... 28.800 -0.775 28.025 337000 4.525 -0.250 4.775 ... ... 0.188254
0.188238 ... ... 28 -0.775 27.225 338000 4.725 -0.250 4.975 ... ... 0.187265
0.187377 ... ... 27.225 -0.775 26.450 339000 4.950 -0.225 5.175 ... ... 0.186585
0.186372 ... ... 26.450 -0.775 25.675 340000 5.175 -0.225 5.400 5.350 5.275 0.185753
0.185226 ... ... 25.700 -0.800 24.900 341000 5.400 -0.250 5.650 ... ... 0.184772
0.184366 ... ... 24.950 -0.800 24.150 342000 5.625 -0.250 5.875 ... ... 0.183649
0.183357 ... ... 24.200 -0.800 23.400 343000 5.875 -0.250 6.125 ... ... 0.182802
0.182611 ... ... 23.450 -0.775 22.675 344000 6.150 -0.225 6.375 ... ... 0.182212
0.18171 ... ... 22.725 -0.775 21.950 345000 6.400 -0.250 6.650 6.400 6.400 0.18106
0.180657 ... ... 22.025 -0.800 21.225 346000 6.675 -0.250 6.925 7 7 0.180159
0.179846 ... ... 21.325 -0.800 20.525 347000 6.975 -0.250 7.225 ... ... 0.179496
0.178878 ... ... 20.625 -0.800 19.825 348000 7.275 -0.225 7.500 ... ... 0.17867
0.178135 ... ... 19.925 -0.775 19.150 349000 7.575 -0.250 7.825 ... ... 0.177687
0.177231 ... ... 19.250 -0.775 18.475 350000 7.900 -0.225 8.125 ... ... 0.176923
0.176168 ... ... 18.575 -0.775 17.800 351000 8.225 -0.225 8.450 ... ... 0.175996
0.175314 ... ... 17.925 -0.775 17.150 352000 8.550 -0.250 8.800 8.875 8.625 0.174908
0.174297 ... ... 17.275 -0.775 16.500 353000 8.900 -0.250 9.150 9.375 8.825 0.174026
0.173117 ... ... 16.650 -0.800 15.850 354000 9.250 -0.250 9.500 ... ... 0.172977
0.172133 ... ... 16.025 -0.800 15.225 355000 9.625 -0.225 9.850 10.150 9.450 0.172123
0.171337 ... ... 15.400 -0.775 14.625 356000 10 -0.225 10.225 10.550 9.825 0.171099
0.17037 ... ... 14.800 -0.775 14.025 357000 10.400 -0.225 10.625 10.950 10.950 0.17026
0.169583 ... ... 14.200 -0.750 13.450 358000 10.825 -0.200 11.025 11.375 11.375 0.1696
0.168621 ... ... 13.625 -0.750 12.875 359000 11.225 -0.200 11.425 11.800 11.775 0.168413
0.167833 12.300 12.275 13.050 -0.725 12.325 360000 11.675 -0.175 11.850 12.275 11.600 0.167751
0.166866 ... ... 12.500 -0.725 11.775 361000 12.125 -0.175 12.300 12 12 0.16691
0.166068 ... ... 11.950 -0.700 11.250 362000 12.600 -0.150 12.750 12.900 12.650 0.166237
0.165437 ... ... 11.425 -0.675 10.750 363000 13.075 -0.150 13.225 ... ... 0.165382
0.164622 10.150 10.075 10.925 -0.675 10.250 364000 13.575 -0.125 13.700 ... ... 0.164692
0.163972 10 10 10.425 -0.650 9.775 365000 14.075 -0.125 14.200 ... ... 0.163817
0.163135 10.075 8.900 9.950 -0.650 9.300 366000 14.625 -0.100 14.725 ... ... 0.163459
0.162461 ... ... 9.475 -0.625 8.850 367000 15.150 -0.100 15.250 ... ... 0.16256
0.161955 ... ... 9.025 -0.600 8.425 368000 15.725 -0.050 15.775 ... ... 0.162182
0.161259 ... ... 8.600 -0.600 8 369000 16.300 -0.050 16.350 ... ... 0.161617
0.160731 7.900 7.900 8.175 -0.575 7.600 370000 16.900 -0.025 16.925 ... ... 0.161223
0.160379 ... ... 7.775 -0.550 7.225 371000 17.500 0 17.500 ... ... 0.16064
0.159837 ... ... 7.400 -0.550 6.850 372000 18.125 0.025 18.100 ... ... 0.160234
0.159475 ... ... 7.025 -0.525 6.500 373000 18.750 0.025 18.725 ... ... 0.159637
0.158923 ... ... 6.650 -0.500 6.150 374000 19.400 0.025 19.375 ... ... 0.159224
0.158561 ... ... 6.325 -0.500 5.825 375000 20.075 0.050 20.025 ... ... 0.159005
0.158399 ... ... 6 -0.475 5.525 376000 20.750 0.075 20.675 ... ... 0.158598
0.158051 ... ... 5.675 -0.450 5.225 377000 21.450 0.100 21.350 ... ... 0.158397
0.157511 5.025 5.025 5.375 -0.450 4.925 378000 22.150 0.100 22.050 ... ... 0.15801
0.157186 5 5 5.100 -0.450 4.650 379000 22.875 0.125 22.750 ... ... 0.157843
0.157091 4.725 4.450 4.825 -0.425 4.400 380000 23.625 0.150 23.475 ... ... 0.157914
0.156815 ... ... 4.550 -0.400 4.150 381000 24.375 0.150 24.225 ... ... 0.157812
0.156791 ... ... 4.300 -0.375 3.925 382000 25.125 0.150 24.975 ... ... 0.157526
0.156587 ... ... 4.075 -0.375 3.700 383000 25.900 0.175 25.725 ... ... 0.157503
0.156663 ... ... 3.850 -0.350 3.500 384000 26.675 0.175 26.500 ... ... 0.157304
0.156567 3.400 3.400 3.650 -0.350 3.300 385000 27.475 0.200 27.275 ... ... 0.157395
0.156289 ... ... 3.450 -0.350 3.100 386000 28.275 0.200 28.075 ... ... 0.157316
0.156326 2.975 2.900 3.250 -0.325 2.925 387000 29.100 0.225 28.875 ... ... 0.157562
0.15671 ... ... 3.075 -0.300 2.775 388000 29.925 0.225 29.700 ... ... 0.157648
0.156408 ... ... 2.900 -0.300 2.600 389000 30.775 0.250 30.525 ... ... 0.158098
0.156467 ... ... 2.750 -0.300 2.450 390000 31.625 0.275 31.350 ... ... 0.158405
0.156927 ... ... 2.600 -0.275 2.325 391000 32.475 0.275 32.200 ... ... 0.158559
0.156658 ... ... 2.450 -0.275 2.175 392000 33.325 0.275 33.050 ... ... 0.158555
0.156809 ... ... 2.325 -0.275 2.050 393000 34.200 0.300 33.900 ... ... 0.158981
0.157426 ... ... 2.200 -0.250 1.950 394000 35.075 0.300 34.775 ... ... 0.159268
0.157271 ... ... 2.075 -0.250 1.825 395000 35.975 0.325 35.650 ... ... 0.160045
0.157609 ... ... 1.950 -0.225 1.725 396000 36.850 0.325 36.525 ... ... 0.160052
0.157804 ... ... 1.850 -0.225 1.625 397000 37.750 0.325 37.425 ... ... 0.160577
0.158568 ... ... 1.750 -0.200 1.550 398000 38.675 0.350 38.325 ... ... 0.161672
0.15848 ... ... 1.650 -0.200 1.450 399000 39.575 0.350 39.225 ... ... 0.161963
0.158995 ... ... 1.575 -0.200 1.375 400000 40.500 0.375 40.125 ... ... 0.162858
0.159387 ... ... 1.500 -0.200 1.300 401000 41.425 0.375 41.050 ... ... 0.163658
0.159649 ... ... 1.400 -0.175 1.225 402000 42.350 0.375 41.975 ... ... 0.164358
0.160631 ... ... 1.325 -0.150 1.175 403000 43.275 0.400 42.875 ... ... 0.164954
0.160642 ... ... 1.275 -0.175 1.100 404000 44.200 0.375 43.825 ... ... 0.165441
0.161422 ... ... 1.200 -0.150 1.050 405000 45.150 0.400 44.750 ... ... 0.166679
0.162105 ... ... 1.150 -0.150 1 406000 46.100 0.425 45.675 ... ... 0.16785
0.16269 ... ... 1.075 -0.125 0.950 407000 47.050 0.425 46.625 ... ... 0.168954
0.163169 ... ... 1.025 -0.125 0.900 408000 48 0.425 47.575 ... ... 0.169988
0.163538 ... ... 0.975 -0.125 0.850 409000 48.950 0.425 48.525 ... ... 0.17095
0.164884 0.850 0.850 0.925 -0.100 0.825 410000 49.900 0.425 49.475 ... ... 0.171838
0.165054 ... ... 0.900 -0.125 0.775 411000 50.850 0.425 50.425 ... ... 0.172647
0.166267 ... ... 0.850 -0.100 0.750 412000 51.825 0.450 51.375 ... ... 0.174422
0.166215 ... ... 0.800 -0.100 0.700 413000 52.800 0.475 52.325 ... ... 0.176167
0.167282 ... ... 0.775 -0.100 0.675 414000 53.750 0.450 53.300 ... ... 0.176796
0.168288 ... ... 0.725 -0.075 0.650 415000 54.725 0.475 54.250 ... ... 0.178458
0.169232 ... ... 0.700 -0.075 0.625 416000 55.700 0.475 55.225 ... ... 0.18009
0.170111 ... ... 0.675 -0.075 0.600 417000 56.675 0.475 56.200 ... ... 0.181689
0.170922 ... ... 0.650 -0.075 0.575 418000 57.650 0.500 57.150 ... ... 0.183256
0.171663 ... ... 0.600 -0.050 0.550 419000 58.625 0.500 58.125 ... ... 0.184792
0.17233 ... ... 0.575 -0.050 0.525 420000 59.600 0.500 59.100 ... ... 0.186295
0.172918 ... ... 0.550 -0.050 0.500 421000 60.575 0.500 60.075 ... ... 0.187766
0.173423 ... ... 0.550 -0.075 0.475 422000 61.550 0.500 61.050 ... ... 0.189204
0.17384 ... ... 0.525 -0.075 0.450 423000 62.550 0.500 62.050 ... ... 0.191892
0.17592 ... ... 0.500 -0.050 0.450 424000 63.525 0.500 63.025 ... ... 0.193289
0.176219 ... ... 0.475 -0.050 0.425 425000 64.500 0.500 64 ... ... 0.194653
0.176416 ... ... 0.450 -0.050 0.400 426000 65.500 0.525 64.975 ... ... 0.197319
0.178438 ... ... 0.450 -0.050 0.400 427000 66.475 0.500 65.975 ... ... 0.198643
0.178501 ... ... 0.425 -0.050 0.375 428000 67.475 0.525 66.950 ... ... 0.201295
0.180491 ... ... 0.400 -0.025 0.375 429000 68.450 0.525 67.925 ... ... 0.20258
0.180407 ... ... 0.400 -0.050 0.350 430000 69.450 0.525 68.925 ... ... 0.205219
0.182364 ... ... 0.375 -0.025 0.350 431000 70.450 0.550 69.900 ... ... 0.207853
0.182122 ... ... 0.375 -0.050 0.325 432000 71.425 0.525 70.900 ... ... 0.209092
0.184047 ... ... 0.350 -0.025 0.325 433000 72.425 0.550 71.875 ... ... 0.211714
0.185963 ... ... 0.350 -0.025 0.325 434000 73.425 0.550 72.875 ... ... 0.21433
0.185521 ... ... 0.325 -0.025 0.300 435000 74.400 0.525 73.875 ... ... 0.215526
0.187405 ... ... 0.325 -0.025 0.300 436000 75.400 0.550 74.850 ... ... 0.218131
0.189282 ... ... 0.300 0 0.300 437000 76.400 0.550 75.850 ... ... 0.220729
0.188619 ... ... 0.300 -0.025 0.275 438000 77.375 0.525 76.850 ... ... 0.221883
0.190463 ... ... 0.300 -0.025 0.275 439000 78.375 0.525 77.850 ... ... 0.224471
0.192299 ... ... 0.275 0 0.275 440000 79.375 0.550 78.825 ... ... 0.227054
0.191388 ... ... 0.275 -0.025 0.250 441000 80.375 0.550 79.825 ... ... 0.22963
0.193192 ... ... 0.275 -0.025 0.250 442000 81.375 0.550 80.825 ... ... 0.232201
0.194989 ... ... 0.250 0 0.250 443000 82.375 0.550 81.825 ... ... 0.234766
0.196779 ... ... 0.250 0 0.250 444000 83.375 0.550 82.825 ... ... 0.237325
0.195558 ... ... 0.250 -0.025 0.225 445000 84.350 0.550 83.800 ... ... 0.238421
0.197315 ... ... 0.225 0 0.225 446000 85.350 0.550 84.800 ... ... 0.240971
0.199066 ... ... 0.225 0 0.225 447000 86.350 0.550 85.800 ... ... 0.243515
0.200811 ... ... 0.225 0 0.225 448000 87.350 0.550 86.800 ... ... 0.246053
0.202549 ... ... 0.225 0 0.225 449000 88.350 0.550 87.800 ... ... 0.248586
0.200942 ... ... 0.200 0 0.200 450000 0 0 0 0 0 0
0.202647 ... ... 0.200 0 0.200 451000 0 0 0 0 0 0
0.204346 ... ... 0.200 0 0.200 452000 0 0 0 0 0 0
0.206039 ... ... 0.200 0 0.200 453000 0 0 0 0 0 0
0.207726 ... ... 0.200 0 0.200 454000 0 0 0 0 0 0
0.207316 ... ... 0.175 0 0.175 456000 0 0 0 0 0 0
0.210605 ... ... 0.175 0 0.175 458000 0 0 0 0 0 0
0.213873 ... ... 0.175 0 0.175 460000 0 0 0 0 0 0
0.217119 ... ... 0.150 0.025 0.175 462000 0 0 0 0 0 0
0.215997 ... ... 0.150 0 0.150 464000 0 0 0 0 0 0
0.219153 ... ... 0.150 0 0.150 466000 0 0 0 0 0 0
0.222289 ... ... 0.150 0 0.150 468000 0 0 0 0 0 0
0.225405 ... ... 0.150 0 0.150 470000 0 0 0 0 0 0
0.228501 ... ... 0.125 0.025 0.150 472000 0 0 0 0 0 0
0.226432 ... ... 0.125 0 0.125 474000 0 0 0 0 0 0
0.229438 ... ... 0.125 0 0.125 476000 0 0 0 0 0 0
0.232426 ... ... 0.125 0 0.125 478000 0 0 0 0 0 0
0.235396 ... ... 0.125 0 0.125 480000 0 0 0 0 0 0
0.238349 ... ... 0.125 0 0.125 482000 0 0 0 0 0 0
0.241285 ... ... 0.100 0.025 0.125 484000 0 0 0 0 0 0
0.23792 ... ... 0.100 0 0.100 486000 0 0 0 0 0 0
0.240762 ... ... 0.100 0 0.100 488000 0 0 0 0 0 0
0.243588 ... ... 0.100 0 0.100 490000 0 0 0 0 0 0
0.246398 ... ... 0.100 0 0.100 492000 0 0 0 0 0 0
0.249193 ... ... 0.100 0 0.100 494000 0 0 0 0 0 0
0.251973 ... ... 0.100 0 0.100 496000 0 0 0 0 0 0
0.254738 ... ... 0.100 0 0.100 498000 0 0 0 0 0 0
0.257487 ... ... 0.100 0 0.100 500000 0 0 0 0 0 0
0.260222 ... ... 0.100 0 0.100 502000 0 0 0 0 0 0
0.262942 ... ... 0.100 0 0.100 504000 0 0 0 0 0 0
0.257433 ... ... 0.075 0 0.075 506000 0 0 0 0 0 0
0.260058 ... ... 0.075 0 0.075 508000 0 0 0 0 0 0
0.26267 ... ... 0.075 0 0.075 510000 0 0 0 0 0 0
0.265269 ... ... 0.075 0 0.075 512000 0 0 0 0 0 0
0.267853 ... ... 0.075 0 0.075 514000 0 0 0 0 0 0
0.270422 ... ... 0.075 0 0.075 516000 0 0 0 0 0 0
0.272978 ... ... 0.075 0 0.075 518000 0 0 0 0 0 0
0.275522 ... ... 0.075 0 0.075 520000 0 0 0 0 0 0
0.278052 ... ... 0.075 0 0.075 522000 0 0 0 0 0 0
0.28057 ... ... 0.075 0 0.075 524000 0 0 0 0 0 0
0.2717 ... ... 0.050 0 0.050 526000 0 0 0 0 0 0
0.274114 ... ... 0.050 0 0.050 528000 0 0 0 0 0 0
0.276517 ... ... 0.050 0 0.050 530000 0 0 0 0 0 0
0.278909 ... ... 0.050 0 0.050 532000 0 0 0 0 0 0
0.281289 ... ... 0.050 0 0.050 534000 0 0 0 0 0 0
0.283656 ... ... 0.050 0 0.050 536000 0 0 0 0 0 0
0.286011 ... ... 0.050 0 0.050 538000 0 0 0 0 0 0
0.288355 ... ... 0.050 0 0.050 540000 0 0 0 0 0 0
0.290688 ... ... 0.050 0 0.050 542000 0 0 0 0 0 0
0.29301 ... ... 0.050 0 0.050 544000 0 0 0 0 0 0
0.295322 ... ... 0.050 0 0.050 546000 0 0 0 0 0 0
0.279339 ... ... 0.025 0 0.025 548000 0 0 0 0 0 0
0.281515 ... ... 0.025 0 0.025 550000 0 0 0 0 0 0
0.283681 ... ... 0.025 0 0.025 552000 0 0 0 0 0 0
0.285837 ... ... 0.025 0 0.025 554000 0 0 0 0 0 0
0.287983 ... ... 0.025 0 0.025 556000 0 0 0 0 0 0
0.29012 ... ... 0.025 0 0.025 558000 0 0 0 0 0 0
0.292248 ... ... 0.025 0 0.025 560000 0 0 0 0 0 0
0.294366 ... ... 0.025 0 0.025 562000 0 0 0 0 0 0
0.296476 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.