DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'0
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
174 ... ... 229'4 0'0 229'4 2100 0'1 0'0 0'1 ... ... 13596
179 ... ... 219'4 0'0 219'4 2200 0'1 0'0 0'1 ... ... 13580
181 ... ... 209'4 0'0 209'4 2300 0'1 0'0 0'1 ... ... 13371
186 ... ... 199'4 0'0 199'4 2400 0'1 0'0 0'1 ... ... 13590
194 ... ... 189'4 0'0 189'4 2500 0'1 0'0 0'1 ... ... 14169
190 ... ... 179'4 0'0 179'4 2600 0'1 0'0 0'1 ... ... 13502
196 ... ... 169'4 0'0 169'4 2700 0'1 0'0 0'1 ... ... 13411
202 ... ... 159'4 0'0 159'4 2800 0'1 0'0 0'1 ... ... 13776
209 ... ... 149'4 0'0 149'4 2900 0'1 0'0 0'1 ... ... 13664
214 ... ... 139'4 0'0 139'4 3000 0'1 0'0 0'1 ... ... 13133
206 ... ... 129'4 0'0 129'4 3100 0'1 0'0 0'1 ... ... 13813
211 ... ... 119'4 0'0 119'4 3200 0'1 0'0 0'1 ... ... 14333
216 ... ... 109'4 0'0 109'4 3300 0'1 0'0 0'1 ... ... 13204
80 ... ... 104'4 0'0 104'4 3350 0'1 0'0 0'1 ... ... 13707
1 ... ... 99'4 0'0 99'4 3400 0'1 0'0 0'1 ... ... 13250
1 ... ... 94'4 0'0 94'4 3450 0'1 0'0 0'1 ... ... 14257
1 ... ... 89'4 0'0 89'4 3500 0'1 0'0 0'1 ... ... 13257
1 ... ... 84'4 0'0 84'4 3550 0'1 0'0 0'1 ... ... 13475
1 ... ... 79'4 0'0 79'4 3600 0'1 0'0 0'1 ... ... 14269
1 ... ... 74'4 0'0 74'4 3650 0'1 0'0 0'1 ... ... 30629
10 73'4 73'4 69'5 3'7 73'4 3700 0'1 0'0 0'1 ... ... 30343
1 ... ... 64'5 0'0 64'5 3750 0'1 0'0 0'1 ... ... 30373
1 ... ... 59'5 0'0 59'5 3800 0'1 0'0 0'1 ... ... 35076
10 ... ... 54'5 0'0 54'5 3850 0'1 0'0 0'1 0'1 0'1 2120
10 52'1 52'1 49'6 2'3 52'1 3900 0'2 0'0 0'2 0'2 0'2 39300
1 ... ... 44'7 0'0 44'7 3950 0'2 -0'1 0'3 0'2 0'2 41132
11 ... ... 39'7 0'0 39'7 4000 0'3 0'0 0'3 0'4 0'3 41198
1 ... ... 35'0 0'0 35'0 4050 0'4 0'0 0'4 ... ... 13216
36 31'4 31'1 30'1 1'3 31'4 4100 0'4 -0'1 0'5 0'6 0'4 100
130 ... ... 25'4 0'0 25'4 4150 0'7 -0'1 1'0 1'3 0'7 36727
130 ... ... 23'5 0'0 23'5 4170 1'4 0'3 1'1 1'4 1'4 36384
26 ... ... 22'6 0'0 22'6 4180 1'5 0'3 1'2 1'5 1'5 45006
130 ... ... 21'7 0'0 21'7 4190 1'6 0'3 1'3 1'6 1'6 28944
26 25'0 24'5 21'0 4'0 25'0 4200 1'1 -0'3 1'4 2'0 1'0 42075
26 ... ... 20'1 0'0 20'1 4210 1'5 0'0 1'5 ... ... 44937
130 ... ... 19'2 0'0 19'2 4220 1'6 0'0 1'6 ... ... 67
130 ... ... 18'3 0'0 18'3 4230 1'6 -0'1 1'7 1'6 1'6 19300
131 ... ... 17'5 0'0 17'5 4240 2'2 0'1 2'1 2'2 2'2 28748
141 20'1 14'3 16'6 3'3 20'1 4250 1'4 -0'6 2'2 3'0 1'4 7573
130 14'4 14'4 16'0 -1'4 14'4 4260 2'4 0'0 2'4 ... ... 44596
26 ... ... 15'2 0'0 15'2 4270 1'7 -0'7 2'6 3'3 1'7 44851
131 ... ... 14'4 0'0 14'4 4280 2'4 -0'4 3'0 2'4 2'4 30034
130 ... ... 13'6 0'0 13'6 4290 3'2 0'0 3'2 3'7 3'2 41283
141 17'0 13'0 13'0 4'0 17'0 4300 2'4 -1'0 3'4 4'6 2'2 15481
36 14'5 12'3 12'2 2'3 14'5 4310 4'3 0'5 3'6 4'3 4'3 29990
36 9'3 9'3 11'5 -2'2 9'3 4320 3'7 -0'2 4'1 3'7 3'7 31249
36 9'3 8'4 10'7 -1'4 9'3 4330 4'4 0'1 4'3 6'0 4'4 12098
26 ... ... 10'2 0'0 10'2 4340 4'1 -0'5 4'6 6'2 4'1 4904
176 12'6 7'5 9'6 3'0 12'6 4350 3'5 -1'5 5'2 7'0 3'5 6179
46 7'4 7'4 9'1 -1'5 7'4 4360 5'4 -0'1 5'5 6'6 4'7 1720
169 11'7 6'6 8'5 3'2 11'7 4370 7'6 1'5 6'1 7'6 7'3 3364
270 11'0 6'2 8'1 2'4 10'5 4380 4'6 -1'7 6'5 8'3 4'6 2885
270 7'6 7'6 7'4 0'2 7'6 4390 6'1 -0'7 7'0 7'3 6'1 2004
111 10'0 5'2 7'0 2'7 9'7 4400 5'4 -2'0 7'4 10'0 5'2 151
1197 8'6 5'0 6'4 2'2 8'6 4410 6'0 -2'0 8'0 9'4 6'0 2083
129 8'5 5'0 6'1 2'4 8'5 4420 6'5 -2'0 8'5 8'3 6'5 143
247 6'4 5'0 5'6 0'1 5'7 4430 9'0 -0'2 9'2 9'0 9'0 136
139 7'6 4'3 5'2 2'1 7'3 4440 9'3 -0'3 9'6 9'5 8'6 173
2661 7'0 3'7 4'7 2'1 7'0 4450 8'4 -1'7 10'3 10'3 8'1 1737
1341 5'1 4'5 4'4 0'2 4'6 4460 10'5 -0'3 11'0 10'5 10'5 390
2001 4'5 4'4 4'2 0'2 4'4 4470 8'5 -3'1 11'6 8'5 8'5 1072
168 6'0 6'0 3'7 2'1 6'0 4480 9'4 -2'7 12'3 11'6 9'4 1088
169 4'6 4'6 3'5 1'1 4'6 4490 13'1 0'0 13'1 ... ... 396
40 5'1 2'5 3'3 1'3 4'6 4500 10'6 -3'1 13'7 16'6 10'3 187
1838 4'5 3'2 3'1 1'4 4'5 4510 14'5 0'0 14'5 ... ... 26
129 4'4 3'1 3'0 1'4 4'4 4520 15'4 0'0 15'4 ... ... 269
2397 4'0 2'4 2'6 1'2 4'0 4530 16'2 0'0 16'2 ... ... 26
3321 3'0 2'5 2'4 0'1 2'5 4540 17'0 0'0 17'0 ... ... 36
15220 2'1 1'7 2'2 -0'3 1'7 4550 16'5 -1'1 17'6 16'5 16'5 36
12969 ... ... 2'1 0'0 2'1 4560 18'5 0'0 18'5 ... ... 26
19954 2'2 2'1 2'0 0'1 2'1 4570 19'4 0'0 19'4 ... ... 131
37207 2'4 1'5 1'7 0'5 2'4 4580 20'3 0'0 20'3 ... ... 26
28205 2'0 1'4 1'6 0'2 2'0 4590 21'2 0'0 21'2 ... ... 131
37712 2'4 1'3 1'5 0'7 2'4 4600 18'1 -4'0 22'1 25'0 17'7 26
316 2'2 1'2 1'4 0'6 2'2 4610 23'0 0'0 23'0 ... ... 130
24890 1'4 1'3 1'3 0'1 1'4 4620 23'7 0'0 23'7 ... ... 131
30476 1'2 1'0 1'3 -0'3 1'0 4630 24'7 0'0 24'7 ... ... 131
35078 1'3 1'3 1'2 0'1 1'3 4640 27'3 1'5 25'6 27'3 24'6 131
30090 1'2 1'0 1'1 0'1 1'2 4650 24'7 -1'6 26'5 30'3 24'7 141
28696 ... ... 1'0 0'0 1'0 4660 27'4 0'0 27'4 ... ... 130
6685 1'3 0'7 0'7 0'4 1'3 4700 27'1 -4'2 31'3 31'4 27'1 26
41770 0'7 0'6 0'6 0'0 0'6 4750 36'2 0'0 36'2 ... ... 141
29164 0'7 0'5 0'4 0'2 0'6 4800 40'7 -0'1 41'0 44'6 40'7 130
30773 0'4 0'4 0'4 0'0 0'4 4850 42'2 -3'6 46'0 44'0 42'2 130
1144 0'3 0'3 0'3 0'0 0'3 4900 50'7 0'0 50'7 ... ... 11
38930 0'3 0'3 0'2 0'1 0'3 4950 55'6 0'0 55'6 ... ... 11
8847 0'3 0'2 0'2 0'1 0'3 5000 60'0 -0'5 60'5 64'5 60'0 11
41814 ... ... 0'2 0'0 0'2 5050 65'5 0'0 65'5 ... ... 10
41920 ... ... 0'2 0'0 0'2 5100 65'1 -5'4 70'5 65'1 65'1 10
1001 ... ... 0'2 0'0 0'2 5150 75'5 0'0 75'5 ... ... 1
37592 ... ... 0'1 0'0 0'1 5200 81'5 1'1 80'4 81'5 81'5 10
39069 0'1 0'1 0'1 0'0 0'1 5250 85'4 0'0 85'4 ... ... 1
23138 0'2 0'2 0'1 0'1 0'2 5300 90'4 0'0 90'4 ... ... 1
23530 ... ... 0'1 0'0 0'1 5350 95'4 0'0 95'4 ... ... 1
796 0'1 0'1 0'1 0'0 0'1 5400 100'4 0'0 100'4 ... ... 1
1471 ... ... 0'1 0'0 0'1 5450 105'4 0'0 105'4 ... ... 1
14036 ... ... 0'1 0'0 0'1 5500 110'4 0'0 110'4 ... ... 1
14247 ... ... 0'1 0'0 0'1 5550 115'4 0'0 115'4 ... ... 1
12797 ... ... 0'1 0'0 0'1 5600 120'4 0'0 120'4 ... ... 1
14059 ... ... 0'1 0'0 0'1 5650 125'4 0'0 125'4 ... ... 1
13264 ... ... 0'1 0'0 0'1 5700 130'4 0'0 130'4 ... ... 1
13613 ... ... 0'1 0'0 0'1 5750 135'4 0'0 135'4 ... ... 1
13550 ... ... 0'1 0'0 0'1 5800 140'4 0'0 140'4 ... ... 1
14011 ... ... 0'1 0'0 0'1 5850 145'4 0'0 145'4 ... ... 65
13628 ... ... 0'1 0'0 0'1 5900 150'4 0'0 150'4 ... ... 64
13600 ... ... 0'1 0'0 0'1 5950 155'4 0'0 155'4 ... ... 63
13709 ... ... 0'1 0'0 0'1 6000 160'4 0'0 160'4 ... ... 62
13457 ... ... 0'1 0'0 0'1 6050 165'4 0'0 165'4 ... ... 61
12938 ... ... 0'1 0'0 0'1 6100 170'4 0'0 170'4 ... ... 60
13284 ... ... 0'1 0'0 0'1 6150 175'4 0'0 175'4 ... ... 59
13408 ... ... 0'1 0'0 0'1 6200 180'4 0'0 180'4 ... ... 58
15130 ... ... 0'1 0'0 0'1 6300 190'4 0'0 190'4 ... ... 56
14145 ... ... 0'1 0'0 0'1 6400 200'4 0'0 200'4 ... ... 54
12800 ... ... 0'1 0'0 0'1 6500 210'4 0'0 210'4 ... ... 52
13852 ... ... 0'1 0'0 0'1 6600 220'4 0'0 220'4 ... ... 50
13376 ... ... 0'1 0'0 0'1 6700 230'4 0'0 230'4 ... ... 169
14017 ... ... 0'1 0'0 0'1 6800 240'4 0'0 240'4 ... ... 163
13399 ... ... 0'1 0'0 0'1 6900 250'4 0'0 250'4 ... ... 158
13535 ... ... 0'1 0'0 0'1 7000 260'4 0'0 260'4 ... ... 151
13605 ... ... 0'1 0'0 0'1 7100 270'4 0'0 270'4 ... ... 146
13097 ... ... 0'1 0'0 0'1 7200 280'4 0'0 280'4 ... ... 158
13657 ... ... 0'1 0'0 0'1 7300 290'4 0'0 290'4 ... ... 152
13688 ... ... 0'1 0'0 0'1 7400 300'4 0'0 300'4 ... ... 149
13575 ... ... 0'1 0'0 0'1 7500 310'4 0'0 310'4 ... ... 144
13454 ... ... 0'1 0'0 0'1 7600 320'4 0'0 320'4 ... ... 139
13753 ... ... 0'1 0'0 0'1 7700 330'4 0'0 330'4 ... ... 135
13688 ... ... 0'1 0'0 0'1 7800 340'4 0'0 340'4 ... ... 130
13575 ... ... 0'1 0'0 0'1 7900 350'4 0'0 350'4 ... ... 125
13591 ... ... 0'1 0'0 0'1 8000 360'4 0'0 360'4 ... ... 121
13496 ... ... 0'1 0'0 0'1 8100 370'4 0'0 370'4 ... ... 117
13367 ... ... 0'1 0'0 0'1 8200 380'4 0'0 380'4 ... ... 125
13776 ... ... 0'1 0'0 0'1 8300 390'4 0'0 390'4 ... ... 111
13789 ... ... 0'1 0'0 0'1 8400 400'4 0'0 400'4 ... ... 118
13578 ... ... 0'1 0'0 0'1 8500 410'4 0'0 410'4 ... ... 115
13334 ... ... 0'1 0'0 0'1 8600 420'4 0'0 420'4 ... ... 111
13267 ... ... 0'1 0'0 0'1 8700 430'4 0'0 430'4 ... ... 107
13401 ... ... 0'1 0'0 0'1 9000 460'4 0'0 460'4 ... ... 99
13203 ... ... 0'1 0'0 0'1 10500 610'4 0'0 610'4 ... ... 76
13603 ... ... 0'1 0'0 0'1 11600 720'4 0'0 720'4 ... ... 67

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.