DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 336.575
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
1.64939 ... ... 231.850 4.725 236.575 100000 0.013 0 0.013 ... ... 0.970523
1.305651 ... ... 203.850 4.725 208.575 128000 0.013 0 0.013 ... ... 0.779109
1.284268 ... ... 201.850 4.725 206.575 130000 0.013 0 0.013 ... ... 0.767106
1.263233 ... ... 199.850 4.725 204.575 132000 0.013 0 0.013 ... ... 0.755289
1.242535 ... ... 197.850 4.725 202.575 134000 0.013 0 0.013 ... ... 0.74365
1.222163 ... ... 195.850 4.725 200.575 136000 0.013 0 0.013 ... ... 0.732185
1.202107 ... ... 193.850 4.725 198.575 138000 0.013 0 0.013 ... ... 0.720886
1.182358 ... ... 191.850 4.725 196.575 140000 0.013 0 0.013 ... ... 0.709746
1.162906 ... ... 189.850 4.725 194.575 142000 0.013 0 0.013 ... ... 0.698764
1.143742 ... ... 187.850 4.725 192.575 144000 0.013 0 0.013 ... ... 0.687935
1.124857 ... ... 185.850 4.725 190.575 146000 0.013 0 0.013 ... ... 0.677256
1.106245 ... ... 183.850 4.725 188.575 148000 0.013 0 0.013 ... ... 0.666722
1.087897 ... ... 181.850 4.725 186.575 150000 0.013 0 0.013 ... ... 0.656329
1.069805 ... ... 179.850 4.725 184.575 152000 0.013 0 0.013 ... ... 0.646074
1.051962 ... ... 177.850 4.725 182.575 154000 0.013 0 0.013 ... ... 0.635951
1.034363 ... ... 175.850 4.725 180.575 156000 0.013 0 0.013 ... ... 0.625959
1.016999 ... ... 173.850 4.725 178.575 158000 0.013 0 0.013 ... ... 0.616092
0.999864 ... ... 171.850 4.725 176.575 160000 0.013 0 0.013 ... ... 0.606348
0.982954 ... ... 169.850 4.725 174.575 162000 0.013 0 0.013 ... ... 0.596718
0.966261 ... ... 167.850 4.725 172.575 164000 0.013 0 0.013 ... ... 0.587204
0.949781 ... ... 165.850 4.725 170.575 166000 0.013 0 0.013 ... ... 0.577804
0.933508 ... ... 163.850 4.725 168.575 168000 0.013 0 0.013 ... ... 0.568514
0.917436 ... ... 161.850 4.725 166.575 170000 0.013 0 0.013 ... ... 0.559333
0.901561 ... ... 159.850 4.725 164.575 172000 0.013 0 0.013 ... ... 0.550256
0.885879 ... ... 157.850 4.725 162.575 174000 0.013 0 0.013 ... ... 0.541283
0.870384 ... ... 155.850 4.725 160.575 176000 0.013 0 0.013 ... ... 0.53241
0.855071 ... ... 153.850 4.725 158.575 178000 0.013 0 0.013 ... ... 0.523634
0.839937 ... ... 151.850 4.725 156.575 180000 0.013 0 0.013 ... ... 0.514954
0.824978 ... ... 149.850 4.725 154.575 182000 0.013 -0.012 0.025 ... ... 0.506366
0.810189 ... ... 147.850 4.725 152.575 184000 0.013 -0.012 0.025 ... ... 0.497864
0.795567 ... ... 145.850 4.725 150.575 186000 0.013 -0.012 0.025 ... ... 0.489452
0.781107 ... ... 143.850 4.725 148.575 188000 0.013 -0.012 0.025 ... ... 0.481127
0.766806 ... ... 141.850 4.725 146.575 190000 0.013 -0.012 0.025 ... ... 0.472886
0.752661 ... ... 139.850 4.725 144.575 192000 0.013 -0.012 0.025 ... ... 0.464729
0.738669 ... ... 137.850 4.725 142.575 194000 0.013 -0.012 0.025 ... ... 0.456653
0.724825 ... ... 135.850 4.725 140.575 196000 0.013 -0.012 0.025 ... ... 0.448656
0.711126 ... ... 133.850 4.725 138.575 198000 0.013 -0.012 0.025 ... ... 0.440737
0.697571 ... ... 131.850 4.725 136.575 200000 0.013 -0.012 0.025 ... ... 0.432893
0.684155 ... ... 129.850 4.725 134.575 202000 0.025 0 0.025 ... ... 0.450049
0.670876 ... ... 127.850 4.725 132.575 204000 0.025 0 0.025 ... ... 0.441945
0.657731 ... ... 125.850 4.725 130.575 206000 0.025 0 0.025 ... ... 0.433915
0.644717 ... ... 123.850 4.725 128.575 208000 0.025 0 0.025 ... ... 0.425958
0.631832 ... ... 121.850 4.725 126.575 210000 0.025 0 0.025 ... ... 0.418073
0.619073 ... ... 119.850 4.725 124.575 212000 0.025 -0.025 0.050 ... ... 0.410258
0.606437 ... ... 117.850 4.725 122.575 214000 0.025 -0.025 0.050 ... ... 0.402511
0.593923 ... ... 115.850 4.725 120.575 216000 0.025 -0.025 0.050 ... ... 0.394825
0.581528 ... ... 113.850 4.725 118.575 218000 0.025 -0.025 0.050 ... ... 0.387204
0.569249 ... ... 111.850 4.725 116.575 220000 0.050 0 0.050 ... ... 0.406366
0.557084 ... ... 109.850 4.725 114.575 222000 0.050 0 0.050 ... ... 0.398412
0.545032 ... ... 107.850 4.725 112.575 224000 0.050 0 0.050 ... ... 0.390521
0.53309 ... ... 105.850 4.725 110.575 226000 0.050 -0.025 0.075 ... ... 0.382693
0.521256 ... ... 103.850 4.725 108.575 228000 0.050 -0.025 0.075 ... ... 0.374926
0.515379 ... ... 102.850 4.725 107.575 229000 0.050 -0.025 0.075 ... ... 0.371065
0.509528 ... ... 101.850 4.725 106.575 230000 0.050 -0.025 0.075 ... ... 0.367219
0.503703 ... ... 100.850 4.725 105.575 231000 0.050 -0.025 0.075 ... ... 0.363388
0.497904 ... ... 99.850 4.725 104.575 232000 0.050 -0.025 0.075 ... ... 0.35957
0.492131 ... ... 98.850 4.725 103.575 233000 0.050 -0.025 0.075 ... ... 0.355768
0.486383 ... ... 97.850 4.725 102.575 234000 0.050 -0.025 0.075 ... ... 0.351979
0.48066 ... ... 96.850 4.725 101.575 235000 0.050 -0.025 0.075 ... ... 0.348204
0.474962 ... ... 95.850 4.725 100.575 236000 0.075 -0.025 0.100 ... ... 0.360072
0.469289 ... ... 94.850 4.725 99.575 237000 0.075 -0.025 0.100 0.100 0.100 0.35618
0.46364 ... ... 93.850 4.725 98.575 238000 0.075 -0.025 0.100 0.075 0.075 0.352301
0.458015 ... ... 92.850 4.725 97.575 239000 0.075 -0.025 0.100 ... ... 0.348435
0.452415 ... ... 91.850 4.725 96.575 240000 0.075 -0.025 0.100 ... ... 0.344584
0.446838 ... ... 90.850 4.725 95.575 241000 0.075 -0.025 0.100 ... ... 0.340746
0.441284 ... ... 89.850 4.725 94.575 242000 0.075 -0.050 0.125 ... ... 0.336921
0.435755 ... ... 88.850 4.725 93.575 243000 0.100 -0.025 0.125 ... ... 0.344561
0.430248 ... ... 87.850 4.725 92.575 244000 0.100 -0.025 0.125 ... ... 0.340652
0.424765 ... ... 86.850 4.725 91.575 245000 0.100 -0.025 0.125 ... ... 0.336756
0.419304 ... ... 85.850 4.725 90.575 246000 0.100 -0.050 0.150 ... ... 0.332873
0.413866 ... ... 84.850 4.725 89.575 247000 0.100 -0.050 0.150 ... ... 0.329002
0.40845 ... ... 83.850 4.725 88.575 248000 0.100 -0.050 0.150 0.125 0.125 0.325145
0.403057 ... ... 82.850 4.725 87.575 249000 0.125 -0.025 0.150 ... ... 0.330345
0.397685 ... ... 81.875 4.700 86.575 250000 0.125 -0.050 0.175 0.150 0.150 0.326421
0.392336 ... ... 80.875 4.700 85.575 251000 0.125 -0.050 0.175 ... ... 0.322509
0.387008 ... ... 79.875 4.700 84.575 252000 0.125 -0.050 0.175 ... ... 0.318609
0.381702 ... ... 78.875 4.700 83.575 253000 0.150 -0.025 0.175 ... ... 0.322286
0.376417 ... ... 77.875 4.700 82.575 254000 0.150 -0.025 0.175 ... ... 0.318335
0.371153 ... ... 76.875 4.700 81.575 255000 0.150 -0.025 0.175 ... ... 0.314395
0.369255 ... ... 75.875 4.725 80.600 256000 0.150 -0.025 0.175 ... ... 0.310467
0.364026 ... ... 74.875 4.725 79.600 257000 0.175 -0.025 0.200 ... ... 0.313033
0.358818 ... ... 73.875 4.725 78.600 258000 0.175 -0.025 0.200 ... ... 0.30906
0.35363 ... ... 72.900 4.700 77.600 259000 0.175 -0.025 0.200 ... ... 0.305098
0.348462 ... ... 71.900 4.700 76.600 260000 0.200 0 0.200 0.200 0.200 0.306857
0.343315 ... ... 70.900 4.700 75.600 261000 0.200 -0.025 0.225 ... ... 0.302856
0.341378 ... ... 69.900 4.725 74.625 262000 0.200 -0.025 0.225 ... ... 0.298866
0.336263 ... ... 68.925 4.700 73.625 263000 0.225 0 0.225 0.225 0.225 0.29998
0.331167 ... ... 67.925 4.700 72.625 264000 0.225 -0.025 0.250 ... ... 0.295957
0.329152 ... ... 66.925 4.725 71.650 265000 0.225 -0.025 0.250 ... ... 0.291943
0.324086 ... ... 65.950 4.700 70.650 266000 0.250 -0.025 0.275 0.250 0.250 0.292526
0.319039 ... ... 64.950 4.700 69.650 267000 0.250 -0.025 0.275 0.250 0.250 0.288482
0.316948 ... ... 63.975 4.700 68.675 268000 0.275 -0.025 0.300 ... ... 0.288657
0.311929 ... ... 63 4.675 67.675 269000 0.275 -0.050 0.325 ... ... 0.284584
0.309754 ... ... 62 4.700 66.700 270000 0.300 -0.025 0.325 ... ... 0.284409
0.30476 ... ... 61.025 4.675 65.700 271000 0.300 -0.050 0.350 ... ... 0.280311
0.302506 ... ... 60.050 4.675 64.725 272000 0.325 -0.050 0.375 ... ... 0.27983
0.297537 ... ... 59.075 4.650 63.725 273000 0.350 -0.050 0.400 ... ... 0.279108
0.295204 ... ... 58.075 4.675 62.750 274000 0.350 -0.075 0.425 ... ... 0.274956
0.292793 ... ... 57.100 4.675 61.775 275000 0.375 -0.075 0.450 ... ... 0.273994
0.287851 ... ... 56.125 4.650 60.775 276000 0.400 -0.050 0.450 ... ... 0.272841
0.285367 ... ... 55.150 4.650 59.800 277000 0.400 -0.075 0.475 ... ... 0.268641
0.282811 ... ... 54.175 4.650 58.825 278000 0.425 -0.075 0.500 0.450 0.450 0.267289
0.280187 ... ... 53.200 4.650 57.850 279000 0.450 -0.075 0.525 ... ... 0.265781
0.277495 ... ... 52.225 4.650 56.875 280000 0.475 -0.075 0.550 0.500 0.450 0.264129
0.274741 ... ... 51.275 4.625 55.900 281000 0.500 -0.100 0.600 ... ... 0.262345
0.269825 ... ... 50.300 4.600 54.900 282000 0.525 -0.100 0.625 0.575 0.575 0.260436
0.269051 ... ... 49.325 4.625 53.950 283000 0.550 -0.100 0.650 ... ... 0.258413
0.26612 ... ... 48.350 4.625 52.975 284000 0.575 -0.100 0.675 ... ... 0.256281
0.263135 ... ... 47.400 4.600 52 285000 0.600 -0.125 0.725 0.650 0.625 0.254048
0.260096 ... ... 46.425 4.600 51.025 286000 0.625 -0.125 0.750 0.725 0.725 0.251719
0.257005 ... ... 45.475 4.575 50.050 287000 0.650 -0.150 0.800 ... ... 0.249298
0.255617 ... ... 44.525 4.575 49.100 288000 0.700 -0.125 0.825 ... ... 0.24867
0.252384 ... ... 43.575 4.550 48.125 289000 0.725 -0.150 0.875 ... ... 0.246021
0.250744 ... ... 42.625 4.550 47.175 290000 0.775 -0.150 0.925 0.925 0.750 0.245029
0.249869 ... ... 42.150 4.550 46.700 290500 0.775 -0.175 0.950 ... ... 0.242763
0.248957 ... ... 41.675 4.550 46.225 291000 0.800 -0.175 0.975 0.850 0.850 0.24218
0.246463 ... ... 41.200 4.525 45.725 291500 0.825 -0.175 1 ... ... 0.241549
0.245512 ... ... 40.725 4.525 45.250 292000 0.850 -0.175 1.025 ... ... 0.240871
0.244527 ... ... 40.250 4.525 44.775 292500 0.875 -0.175 1.050 ... ... 0.240149
0.24351 ... ... 39.775 4.525 44.300 293000 0.900 -0.200 1.100 ... ... 0.239384
0.242461 ... ... 39.325 4.500 43.825 293500 0.925 -0.200 1.125 ... ... 0.238577
0.241382 ... ... 38.850 4.500 43.350 294000 0.950 -0.200 1.150 ... ... 0.237731
0.240272 ... ... 38.375 4.500 42.875 294500 0.975 -0.200 1.175 ... ... 0.236847
0.240501 ... ... 37.925 4.500 42.425 295000 1 -0.225 1.225 1.100 1.025 0.235924
0.239311 ... ... 37.450 4.500 41.950 295500 1.025 -0.225 1.250 1.250 1.250 0.234966
0.238094 ... ... 37 4.475 41.475 296000 1.050 -0.250 1.300 ... ... 0.233973
0.23685 ... ... 36.525 4.475 41 296500 1.075 -0.250 1.325 ... ... 0.232946
0.235579 ... ... 36.075 4.450 40.525 297000 1.125 -0.250 1.375 1.150 1.150 0.233193
0.235535 ... ... 35.625 4.450 40.075 297500 1.150 -0.250 1.400 ... ... 0.232077
0.234195 ... ... 35.150 4.450 39.600 298000 1.175 -0.275 1.450 1.350 1.150 0.230931
0.232831 ... ... 34.700 4.425 39.125 298500 1.200 -0.300 1.500 ... ... 0.229755
0.232629 ... ... 34.250 4.425 38.675 299000 1.250 -0.300 1.550 ... ... 0.22976
0.231201 ... ... 33.800 4.400 38.200 299500 1.275 -0.300 1.575 ... ... 0.228506
0.230893 ... ... 33.350 4.400 37.750 300000 1.325 -0.300 1.625 1.725 1.300 0.228389
0.229404 ... ... 32.900 4.375 37.275 300500 1.350 -0.325 1.675 ... ... 0.227062
0.228997 36.800 36.800 32.450 4.375 36.825 301000 1.400 -0.350 1.750 ... ... 0.226829
0.22853 ... ... 32 4.375 36.375 301500 1.425 -0.375 1.800 ... ... 0.225435
0.226948 ... ... 31.575 4.325 35.900 302000 1.475 -0.375 1.850 1.900 1.475 0.225095
0.22639 ... ... 31.125 4.325 35.450 302500 1.525 -0.375 1.900 ... ... 0.224692
0.22578 ... ... 30.675 4.325 35 303000 1.575 -0.375 1.950 ... ... 0.22423
0.225117 ... ... 30.250 4.300 34.550 303500 1.600 -0.425 2.025 ... ... 0.222695
0.224403 ... ... 29.825 4.275 34.100 304000 1.650 -0.425 2.075 ... ... 0.222138
0.223643 ... ... 29.375 4.275 33.650 304500 1.700 -0.450 2.150 ... ... 0.221526
0.222834 33.025 33.025 28.950 4.250 33.200 305000 1.750 -0.475 2.225 1.875 1.750 0.220863
0.221978 ... ... 28.525 4.225 32.750 305500 1.800 -0.475 2.275 ... ... 0.220147
0.221079 ... ... 28.100 4.200 32.300 306000 1.850 -0.500 2.350 2.125 2.125 0.219381
0.220136 ... ... 27.650 4.200 31.850 306500 1.925 -0.500 2.425 ... ... 0.219478
0.220037 ... ... 27.250 4.175 31.425 307000 1.975 -0.525 2.500 2.250 2.050 0.218602
0.218996 ... ... 26.825 4.150 30.975 307500 2.025 -0.550 2.575 2.300 2.300 0.217681
0.218772 ... ... 26.400 4.150 30.550 308000 2.100 -0.550 2.650 2.525 2.100 0.217579
0.217638 ... ... 25.975 4.125 30.100 308500 2.150 -0.575 2.725 ... ... 0.216558
0.217294 ... ... 25.575 4.100 29.675 309000 2.225 -0.600 2.825 ... ... 0.216326
0.216887 ... ... 25.150 4.100 29.250 309500 2.275 -0.625 2.900 ... ... 0.215211
0.215617 ... ... 24.750 4.050 28.800 310000 2.350 -0.650 3 2.900 2.250 0.21486
0.2151 ... ... 24.325 4.050 28.375 310500 2.425 -0.650 3.075 ... ... 0.214444
0.214526 ... ... 23.925 4.025 27.950 311000 2.500 -0.675 3.175 ... ... 0.213967
0.213892 ... ... 23.525 4 27.525 311500 2.575 -0.700 3.275 ... ... 0.213428
0.213203 ... ... 23.125 3.975 27.100 312000 2.650 -0.700 3.350 2.750 2.700 0.21283
0.212461 ... ... 22.725 3.950 26.675 312500 2.725 -0.725 3.450 ... ... 0.212176
0.212391 ... ... 22.325 3.950 26.275 313000 2.800 -0.775 3.575 ... ... 0.211465
0.211532 ... ... 21.925 3.925 25.850 313500 2.875 -0.800 3.675 ... ... 0.210699
0.211329 ... ... 21.550 3.900 25.450 314000 2.975 -0.800 3.775 2.925 2.900 0.210589
0.21036 ... ... 21.150 3.875 25.025 314500 3.050 -0.850 3.900 ... ... 0.209708
0.210028 ... ... 20.775 3.850 24.625 315000 3.150 -0.850 4 3.600 3 0.209462
0.20963 ... ... 20.400 3.825 24.225 315500 3.225 -0.900 4.125 3.425 3.325 0.208473
0.208501 ... ... 20.025 3.775 23.800 316000 3.325 -0.925 4.250 4.025 3.275 0.2081
0.207983 ... ... 19.650 3.750 23.400 316500 3.425 -0.925 4.350 ... ... 0.207661
0.208051 ... ... 19.275 3.750 23.025 317000 3.525 -0.975 4.500 ... ... 0.207159
0.207401 ... ... 18.900 3.725 22.625 317500 3.625 -1 4.625 ... ... 0.206593
0.206693 ... ... 18.525 3.700 22.225 318000 3.725 -1.025 4.750 4.750 4.750 0.205966
0.206549 ... ... 18.175 3.675 21.850 318500 3.850 -1.025 4.875 ... ... 0.205901
0.205718 20 20 17.825 3.625 21.450 319000 3.950 -1.075 5.025 3.875 3.875 0.205147
0.205438 20 20 17.450 3.625 21.075 319500 4.075 -1.100 5.175 ... ... 0.204941
0.205088 20 20 17.100 3.600 20.700 320000 4.200 -1.125 5.325 5.550 3.925 0.204665
0.204078 ... ... 16.750 3.550 20.300 320500 4.300 -1.175 5.475 ... ... 0.203726
0.204185 20 20 16.425 3.525 19.950 321000 4.425 -1.200 5.625 5.875 4.375 0.203318
0.203635 ... ... 16.075 3.500 19.575 321500 4.550 -1.225 5.775 ... ... 0.202843
0.203021 ... ... 15.750 3.450 19.200 322000 4.700 -1.225 5.925 4.750 4.625 0.202873
0.202345 ... ... 15.400 3.425 18.825 322500 4.825 -1.275 6.100 ... ... 0.202262
0.202165 ... ... 15.075 3.400 18.475 323000 4.975 -1.300 6.275 5 4.950 0.202145
0.201913 16.875 16.725 14.750 3.375 18.125 323500 5.100 -1.350 6.450 ... ... 0.201401
0.20159 18 15.775 14.425 3.350 17.775 324000 5.250 -1.375 6.625 5.425 5.425 0.201145
0.201196 ... ... 14.100 3.325 17.425 324500 5.400 -1.400 6.800 ... ... 0.200816
0.200735 17.050 15.850 13.800 3.275 17.075 325000 5.550 -1.425 6.975 6.150 5.275 0.200418
0.200205 ... ... 13.475 3.250 16.725 325500 5.700 -1.475 7.175 5.800 5.800 0.199951
0.200137 16.700 13.800 13.175 3.225 16.400 326000 5.850 -1.500 7.350 6.025 6.025 0.199415
0.19947 14.150 14.150 12.875 3.175 16.050 326500 6.025 -1.525 7.550 ... ... 0.199338
0.199258 ... ... 12.575 3.150 15.725 327000 6.200 -1.550 7.750 6.575 6.400 0.199184
0.198973 ... ... 12.275 3.125 15.400 327500 6.350 -1.600 7.950 ... ... 0.198442
0.198617 14.050 11.825 12 3.075 15.075 328000 6.525 -1.625 8.150 ... ... 0.198147
0.198189 ... ... 11.700 3.050 14.750 328500 6.700 -1.675 8.375 ... ... 0.197779
0.197693 14.600 11.400 11.425 3 14.425 329000 6.900 -1.675 8.575 6.900 6.900 0.197847
0.197628 ... ... 11.150 2.975 14.125 329500 7.075 -1.725 8.800 ... ... 0.197336
0.19699 14 13.900 10.875 2.925 13.800 330000 7.250 -1.775 9.025 8.550 7 0.196755
0.19678 ... ... 10.600 2.900 13.500 330500 7.450 -1.800 9.250 ... ... 0.196602
0.196497 13 13 10.325 2.875 13.200 331000 7.650 -1.825 9.475 ... ... 0.196375
0.196142 ... ... 10.050 2.850 12.900 331500 7.850 -1.850 9.700 ... ... 0.196075
0.195714 13 10.750 9.800 2.800 12.600 332000 0 0 0 0 0 0
0.195214 10.725 10.725 9.550 2.750 12.300 332500 0 0 0 0 0 0
0.19513 11.750 9.675 9.300 2.725 12.025 333000 0 0 0 0 0 0
0.19497 ... ... 9.050 2.700 11.750 333500 0 0 0 0 0 0
0.194254 10 10 8.800 2.650 11.450 334000 0 0 0 0 0 0
0.193948 ... ... 8.550 2.625 11.175 334500 0 0 0 0 0 0
0.193569 11.125 11.125 8.325 2.575 10.900 335000 0 0 0 0 0 0
0.193596 ... ... 8.100 2.550 10.650 335500 0 0 0 0 0 0
0.193069 8.325 8.250 7.875 2.500 10.375 336000 0 0 0 0 0 0
0.192947 ... ... 7.650 2.475 10.125 336500 0 0 0 0 0 0
0.192273 10.025 10 7.425 2.425 9.850 337000 0 0 0 0 0 0
0.192003 ... ... 7.200 2.400 9.600 337500 0 0 0 0 0 0
0.191658 8.175 8.175 7 2.350 9.350 338000 0 0 0 0 0 0
0.191238 ... ... 6.800 2.300 9.100 338500 0 0 0 0 0 0
0.190744 ... ... 6.600 2.250 8.850 339000 0 0 0 0 0 0
0.190653 ... ... 6.400 2.225 8.625 339500 0 0 0 0 0 0
0.190008 8.575 6.425 6.200 2.175 8.375 340000 0 0 0 0 0 0
0.189767 ... ... 6 2.150 8.150 340500 0 0 0 0 0 0
0.18945 ... ... 5.825 2.100 7.925 341000 0 0 0 0 0 0
0.189058 ... ... 5.650 2.050 7.700 341500 0 0 0 0 0 0
0.188589 6.400 6.400 5.475 2 7.475 342000 0 0 0 0 0 0
0.18853 ... ... 5.300 1.975 7.275 342500 0 0 0 0 0 0
0.187906 ... ... 5.125 1.925 7.050 343000 0 0 0 0 0 0
0.187696 ... ... 4.975 1.875 6.850 343500 0 0 0 0 0 0
0.187409 6.550 6.550 4.825 1.825 6.650 344000 0 0 0 0 0 0
0.187045 ... ... 4.650 1.800 6.450 344500 0 0 0 0 0 0
0.186604 6.050 6.050 4.500 1.750 6.250 345000 0 0 0 0 0 0
0.186083 ... ... 4.375 1.675 6.050 345500 0 0 0 0 0 0
0.185989 5.275 5.275 4.225 1.650 5.875 346000 0 0 0 0 0 0
0.185819 ... ... 4.100 1.600 5.700 346500 0 0 0 0 0 0
0.185058 5.600 5 3.950 1.550 5.500 347000 0 0 0 0 0 0
0.184732 ... ... ... ... 5.325 347500 0 0 0 0 0 0
0.184848 5 4.225 3.700 1.475 5.175 348000 0 0 0 0 0 0
0.184366 ... ... ... ... 5 348500 0 0 0 0 0 0
0.184334 4.525 4.525 3.475 1.375 4.850 349000 0 0 0 0 0 0
0.183504 4.600 3.200 3.250 1.275 4.525 350000 0 0 0 0 0 0
0.183455 4.525 4.150 3.025 1.225 4.250 351000 0 0 0 0 0 0
0.182538 ... ... 2.850 1.100 3.950 352000 0 0 0 0 0 0
0.182448 3.650 3.650 2.650 1.050 3.700 353000 0 0 0 0 0 0
0.182059 ... ... 2.500 0.950 3.450 354000 0 0 0 0 0 0
0.181971 3.250 3.225 2.325 0.900 3.225 355000 0 0 0 0 0 0
0.18222 2.775 2.775 2.175 0.850 3.025 356000 0 0 0 0 0 0
0.181538 2.875 2.875 2.050 0.750 2.800 357000 0 0 0 0 0 0
0.181871 ... ... 1.925 0.700 2.625 358000 0 0 0 0 0 0
0.181939 2.325 2.325 1.800 0.650 2.450 359000 0 0 0 0 0 0
0.182446 2.350 2.050 1.675 0.625 2.300 360000 0 0 0 0 0 0
0.181955 2.100 2.100 1.575 0.550 2.125 361000 0 0 0 0 0 0
0.182693 ... ... 1.475 0.525 2 362000 0 0 0 0 0 0
0.183205 ... ... 1.375 0.500 1.875 363000 0 0 0 0 0 0
0.183477 ... ... 1.300 0.450 1.750 364000 0 0 0 0 0 0
0.183491 ... ... 1.225 0.400 1.625 365000 0 0 0 0 0 0
0.184131 ... ... 1.150 0.375 1.525 366000 0 0 0 0 0 0
0.184552 ... ... 1.075 0.350 1.425 367000 0 0 0 0 0 0
0.18571 1.275 1.275 1.025 0.325 1.350 368000 0 0 0 0 0 0
0.185683 ... ... 0.950 0.300 1.250 369000 0 0 0 0 0 0
0.186447 1.250 1.250 0.900 0.275 1.175 370000 0 0 0 0 0 0
0.187012 ... ... 0.850 0.250 1.100 371000 0 0 0 0 0 0
0.188512 1 1 0.800 0.250 1.050 372000 0 0 0 0 0 0
0.188694 1 0.900 0.750 0.225 0.975 373000 0 0 0 0 0 0
0.189879 0.875 0.825 0.700 0.225 0.925 374000 0 0 0 0 0 0
0.190917 0.900 0.900 0.675 0.200 0.875 375000 0 0 0 0 0 0
0.191799 0.800 0.800 0.625 0.200 0.825 376000 0 0 0 0 0 0
0.192514 ... ... 0.600 0.175 0.775 377000 0 0 0 0 0 0
0.193051 ... ... 0.575 0.150 0.725 378000 0 0 0 0 0 0
0.193395 ... ... 0.525 0.150 0.675 379000 0 0 0 0 0 0
0.195134 0.700 0.600 0.500 0.150 0.650 380000 0 0 0 0 0 0
0.195127 ... ... 0.475 0.125 0.600 381000 0 0 0 0 0 0
0.196632 0.650 0.650 0.450 0.125 0.575 382000 0 0 0 0 0 0
0.198039 ... ... 0.450 0.100 0.550 383000 0 0 0 0 0 0
0.199345 0.500 0.500 0.425 0.100 0.525 384000 0 0 0 0 0 0
0.200544 0.475 0.475 0.400 0.100 0.500 385000 0 0 0 0 0 0
0.201631 ... ... 0.375 0.100 0.475 386000 0 0 0 0 0 0
0.2026 ... ... 0.375 0.075 0.450 387000 0 0 0 0 0 0
0.203443 ... ... 0.350 0.075 0.425 388000 0 0 0 0 0 0
0.204151 ... ... 0.350 0.050 0.400 389000 0 0 0 0 0 0
0.204714 ... ... 0.325 0.050 0.375 390000 0 0 0 0 0 0
0.20512 ... ... 0.325 0.025 0.350 391000 0 0 0 0 0 0
0.207964 ... ... 0.300 0.050 0.350 392000 0 0 0 0 0 0
0.208158 ... ... 0.300 0.025 0.325 393000 0 0 0 0 0 0
0.20816 0.275 0.275 0.275 0.025 0.300 394000 0 0 0 0 0 0
0.210912 0.300 0.300 0.275 0.025 0.300 395000 0 0 0 0 0 0
0.21066 ... ... 0.275 0 0.275 396000 0 0 0 0 0 0
0.213358 ... ... 0.250 0.025 0.275 397000 0 0 0 0 0 0
0.212821 ... ... 0.250 0 0.250 398000 0 0 0 0 0 0
0.215466 ... ... 0.225 0.025 0.250 399000 0 0 0 0 0 0
0.214603 0.250 0.225 0.225 0 0.225 400000 0 0 0 0 0 0
0.217194 ... ... 0.225 0 0.225 401000 0 0 0 0 0 0
0.219772 ... ... 0.200 0.025 0.225 402000 0 0 0 0 0 0
0.218487 ... ... 0.200 0 0.200 403000 0 0 0 0 0 0
0.221011 ... ... 0.200 0 0.200 404000 0 0 0 0 0 0
0.223524 ... ... 0.175 0.025 0.200 405000 0 0 0 0 0 0
0.221741 ... ... 0.175 0 0.175 406000 0 0 0 0 0 0
0.224198 ... ... 0.175 0 0.175 407000 0 0 0 0 0 0
0.226644 ... ... 0.175 0 0.175 408000 0 0 0 0 0 0
0.224253 ... ... 0.150 0 0.150 409000 0 0 0 0 0 0
0.226641 ... ... 0.150 0 0.150 410000 0 0 0 0 0 0
0.22902 ... ... 0.150 0 0.150 411000 0 0 0 0 0 0
0.23139 ... ... 0.150 0 0.150 412000 0 0 0 0 0 0
0.23375 ... ... 0.150 0 0.150 413000 0 0 0 0 0 0
0.230483 ... ... 0.125 0 0.125 414000 0 0 0 0 0 0
0.232783 ... ... 0.125 0 0.125 415000 0 0 0 0 0 0
0.235075 ... ... 0.125 0 0.125 416000 0 0 0 0 0 0
0.237358 ... ... 0.125 0 0.125 417000 0 0 0 0 0 0
0.239631 ... ... 0.125 0 0.125 418000 0 0 0 0 0 0
0.241896 ... ... 0.125 0 0.125 419000 0 0 0 0 0 0
0.237412 ... ... 0.125 -0.025 0.100 420000 0 0 0 0 0 0
0.239613 ... ... 0.125 -0.025 0.100 421000 0 0 0 0 0 0
0.241805 ... ... 0.100 0 0.100 422000 0 0 0 0 0 0
0.24399 ... ... 0.100 0 0.100 423000 0 0 0 0 0 0
0.246167 ... ... 0.100 0 0.100 424000 0 0 0 0 0 0
0.248337 ... ... 0.100 0 0.100 425000 0 0 0 0 0 0
0.250499 ... ... 0.100 0 0.100 426000 0 0 0 0 0 0
0.252652 ... ... 0.100 0 0.100 427000 0 0 0 0 0 0
0.254798 ... ... 0.100 0 0.100 428000 0 0 0 0 0 0
0.248383 ... ... 0.100 -0.025 0.075 429000 0 0 0 0 0 0
0.250459 ... ... 0.100 -0.025 0.075 430000 0 0 0 0 0 0
0.252529 ... ... 0.100 -0.025 0.075 431000 0 0 0 0 0 0
0.25459 ... ... 0.075 0 0.075 432000 0 0 0 0 0 0
0.256645 ... ... 0.075 0 0.075 433000 0 0 0 0 0 0
0.258693 ... ... 0.075 0 0.075 434000 0 0 0 0 0 0
0.260734 ... ... 0.075 0 0.075 435000 0 0 0 0 0 0
0.262768 ... ... 0.075 0 0.075 436000 0 0 0 0 0 0
0.264796 ... ... 0.075 0 0.075 437000 0 0 0 0 0 0
0.266817 ... ... 0.075 0 0.075 438000 0 0 0 0 0 0
0.268831 ... ... 0.075 0 0.075 439000 0 0 0 0 0 0
0.270839 ... ... 0.075 0 0.075 440000 0 0 0 0 0 0
0.272841 ... ... 0.050 0.025 0.075 441000 0 0 0 0 0 0
0.274836 ... ... 0.050 0.025 0.075 442000 0 0 0 0 0 0
0.276824 ... ... 0.050 0.025 0.075 443000 0 0 0 0 0 0
0.278806 ... ... 0.050 0.025 0.075 444000 0 0 0 0 0 0
0.280782 ... ... 0.050 0.025 0.075 445000 0 0 0 0 0 0
0.282752 ... ... 0.050 0.025 0.075 446000 0 0 0 0 0 0
0.272541 ... ... 0.050 0 0.050 447000 0 0 0 0 0 0
0.274432 ... ... 0.050 0 0.050 448000 0 0 0 0 0 0
0.276317 ... ... 0.050 0 0.050 449000 0 0 0 0 0 0
0.278196 ... ... 0.050 0 0.050 450000 0 0 0 0 0 0
0.280069 ... ... 0.050 0 0.050 451000 0 0 0 0 0 0
0.281937 ... ... 0.050 0 0.050 452000 0 0 0 0 0 0
0.283799 ... ... 0.050 0 0.050 453000 0 0 0 0 0 0
0.285656 ... ... 0.050 0 0.050 454000 0 0 0 0 0 0
0.287507 ... ... 0.050 0 0.050 455000 0 0 0 0 0 0
0.289353 ... ... 0.050 0 0.050 456000 0 0 0 0 0 0
0.291193 ... ... 0.050 0 0.050 457000 0 0 0 0 0 0
0.293027 ... ... 0.050 0 0.050 458000 0 0 0 0 0 0
0.294857 ... ... 0.050 0 0.050 459000 0 0 0 0 0 0
0.296681 ... ... 0.025 0.025 0.050 460000 0 0 0 0 0 0
0.298499 ... ... 0.025 0.025 0.050 461000 0 0 0 0 0 0
0.300311 ... ... 0.025 0.025 0.050 462000 0 0 0 0 0 0
0.302118 ... ... 0.025 0.025 0.050 463000 0 0 0 0 0 0
0.303919 ... ... 0.025 0.025 0.050 464000 0 0 0 0 0 0
0.305715 ... ... 0.025 0.025 0.050 465000 0 0 0 0 0 0
0.307505 ... ... 0.025 0.025 0.050 466000 0 0 0 0 0 0
0.309291 ... ... 0.025 0.025 0.050 467000 0 0 0 0 0 0
0.311071 ... ... 0.025 0.025 0.050 468000 0 0 0 0 0 0
0.312847 ... ... 0.025 0.025 0.050 469000 0 0 0 0 0 0
0.314617 ... ... 0.025 0.025 0.050 470000 0 0 0 0 0 0
0.316383 ... ... 0.025 0.025 0.050 471000 0 0 0 0 0 0
0.297699 ... ... 0.025 0 0.025 472000 0 0 0 0 0 0
0.299362 ... ... 0.025 0 0.025 473000 0 0 0 0 0 0
0.301021 ... ... 0.025 0 0.025 474000 0 0 0 0 0 0
0.304326 ... ... 0.025 0 0.025 476000 0 0 0 0 0 0
0.307614 ... ... 0.025 0 0.025 478000 0 0 0 0 0 0
0.310886 ... ... 0.025 0 0.025 480000 0 0 0 0 0 0
0.314141 ... ... 0.025 0 0.025 482000 0 0 0 0 0 0
0.317379 ... ... 0.025 0 0.025 484000 0 0 0 0 0 0
0.3206 ... ... 0.025 0 0.025 486000 0 0 0 0 0 0
0.323804 ... ... 0.025 0 0.025 488000 0 0 0 0 0 0
0.326992 ... ... 0.025 0 0.025 490000 0 0 0 0 0 0
0.330163 ... ... 0.025 0 0.025 492000 0 0 0 0 0 0
0.333313 ... ... 0.025 0 0.025 494000 0 0 0 0 0 0
0.336448 ... ... 0.025 0 0.025 496000 0 0 0 0 0 0
0.339567 ... ... 0.025 0 0.025 498000 0 0 0 0 0 0
0.34267 ... ... 0.025 0 0.025 500000 0 0 0 0 0 0
0.345758 ... ... 0.025 0 0.025 502000 0 0 0 0 0 0
0.34883 ... ... 0.025 0 0.025 504000 0 0 0 0 0 0
0.351888 ... ... 0.025 0 0.025 506000 0 0 0 0 0 0
0.35493 ... ... 0.025 0 0.025 508000 0 0 0 0 0 0
0.357958 ... ... 0.025 0 0.025 510000 0 0 0 0 0 0
0.360971 ... ... 0.025 0 0.025 512000 0 0 0 0 0 0
0.363969 ... ... 0.025 0 0.025 514000 0 0 0 0 0 0
0.366954 ... ... 0.025 0 0.025 516000 0 0 0 0 0 0
0.369926 ... ... 0.025 0 0.025 518000 0 0 0 0 0 0
0.372882 ... ... 0.025 0 0.025 520000 0 0 0 0 0 0
0.375822 ... ... 0.025 0 0.025 522000 0 0 0 0 0 0
0.378748 ... ... 0.025 0 0.025 524000 0 0 0 0 0 0
0.38166 ... ... 0.025 0 0.025 526000 0 0 0 0 0 0
0.384559 ... ... 0.025 0 0.025 528000 0 0 0 0 0 0
0.387445 ... ... 0.025 0 0.025 530000 0 0 0 0 0 0
0.390317 ... ... 0.025 0 0.025 532000 0 0 0 0 0 0
0.393176 ... ... 0.025 0 0.025 534000 0 0 0 0 0 0
0.396022 ... ... 0.025 0 0.025 536000 0 0 0 0 0 0
0.398856 ... ... 0.025 0 0.025 538000 0 0 0 0 0 0
0.401676 ... ... 0.025 0 0.025 540000 0 0 0 0 0 0
0.404484 ... ... 0.025 0 0.025 542000 0 0 0 0 0 0
0.407279 ... ... 0.025 0 0.025 544000 0 0 0 0 0 0
0.410062 ... ... 0.025 0 0.025 546000 0 0 0 0 0 0
0.412833 ... ... 0.025 0 0.025 548000 0 0 0 0 0 0
0.393922 ... ... 0.025 -0.012 0.013 550000 0 0 0 0 0 0
0.396549 ... ... 0.013 0 0.013 552000 0 0 0 0 0 0
0.399164 ... ... 0.013 0 0.013 554000 0 0 0 0 0 0
0.401769 ... ... 0.013 0 0.013 556000 0 0 0 0 0 0
0.404362 ... ... 0.013 0 0.013 558000 0 0 0 0 0 0
0.406945 ... ... 0.013 0 0.013 560000 0 0 0 0 0 0
0.409516 ... ... 0.013 0 0.013 562000 0 0 0 0 0 0
0.412077 ... ... 0.013 0 0.013 564000 0 0 0 0 0 0
0.414627 ... ... 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.