DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 441'6
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
176 ... ... 229'4 0'0 229'4 2100 0'1 0'0 0'1 ... ... 1223
183 ... ... 219'4 0'0 219'4 2200 0'1 0'0 0'1 ... ... 1045
166 ... ... 209'4 0'0 209'4 2300 0'1 0'0 0'1 ... ... 1045
170 ... ... 199'4 0'0 199'4 2400 0'1 0'0 0'1 ... ... 1223
177 ... ... 189'4 0'0 189'4 2500 0'1 0'0 0'1 ... ... 1045
182 ... ... 179'4 0'0 179'4 2600 0'1 0'0 0'1 ... ... 1223
189 ... ... 169'4 0'0 169'4 2700 0'1 0'0 0'1 ... ... 1227
192 ... ... 159'4 0'0 159'4 2800 0'1 0'0 0'1 ... ... 1217
198 ... ... 149'4 0'0 149'4 2900 0'1 0'0 0'1 ... ... 1048
203 ... ... 139'4 0'0 139'4 3000 0'1 0'0 0'1 ... ... 1223
209 ... ... 129'4 0'0 129'4 3100 0'1 0'0 0'1 ... ... 1391
215 ... ... 119'4 0'0 119'4 3200 0'1 0'0 0'1 ... ... 1439
72 ... ... 109'4 0'0 109'4 3300 0'1 0'0 0'1 ... ... 1439
73 ... ... 104'4 0'0 104'4 3350 0'1 0'0 0'1 ... ... 1391
74 ... ... 99'4 0'0 99'4 3400 0'1 0'0 0'1 ... ... 1439
74 ... ... 94'4 0'0 94'4 3450 0'1 0'0 0'1 ... ... 1439
75 ... ... 89'4 0'0 89'4 3500 0'1 0'0 0'1 ... ... 1439
76 ... ... 84'4 0'0 84'4 3550 0'1 0'0 0'1 ... ... 1391
76 ... ... 79'4 0'0 79'4 3600 0'1 0'0 0'1 ... ... 15755
160 ... ... 74'4 0'0 74'4 3650 0'1 0'0 0'1 ... ... 15031
160 ... ... 69'5 0'0 69'5 3700 0'1 0'0 0'1 ... ... 14516
160 ... ... 64'5 0'0 64'5 3750 0'1 0'0 0'1 ... ... 20676
160 ... ... 59'5 0'0 59'5 3800 0'1 0'0 0'1 ... ... 5000
10 ... ... 54'5 0'0 54'5 3850 0'1 0'0 0'1 0'1 0'1 24301
10 ... ... 49'6 0'0 49'6 3900 0'2 0'0 0'2 0'2 0'2 35301
160 ... ... 44'7 0'0 44'7 3950 0'2 -0'1 0'3 0'2 0'2 788
10 ... ... 39'7 0'0 39'7 4000 0'3 0'0 0'3 0'4 0'3 31994
160 ... ... 35'0 0'0 35'0 4050 0'4 0'0 0'4 ... ... 38635
26 31'4 31'1 30'1 1'3 31'4 4100 0'6 0'1 0'5 0'6 0'5 35528
130 ... ... 25'4 0'0 25'4 4150 0'7 -0'1 1'0 1'3 0'7 22300
130 ... ... 23'5 0'0 23'5 4170 1'4 0'3 1'1 1'4 1'4 20770
26 ... ... 22'6 0'0 22'6 4180 1'5 0'3 1'2 1'5 1'5 38109
26 ... ... 21'7 0'0 21'7 4190 1'6 0'3 1'3 1'6 1'6 35074
140 ... ... 21'0 0'0 21'0 4200 1'3 -0'1 1'4 2'0 1'2 172
130 ... ... 20'1 0'0 20'1 4210 1'5 0'0 1'5 ... ... 180
130 ... ... 19'2 0'0 19'2 4220 1'6 0'0 1'6 ... ... 711
130 ... ... 18'3 0'0 18'3 4230 1'6 -0'1 1'7 1'6 1'6 180
130 ... ... 17'5 0'0 17'5 4240 2'2 0'1 2'1 2'2 2'2 38715
36 16'3 14'3 16'6 -0'3 16'3 4250 2'0 -0'2 2'2 3'0 2'0 38571
26 14'4 14'4 16'0 -1'4 14'4 4260 2'4 0'0 2'4 ... ... 28113
130 ... ... 15'2 0'0 15'2 4270 2'6 0'0 2'6 3'3 2'6 29015
26 ... ... 14'4 0'0 14'4 4280 2'4 -0'4 3'0 2'4 2'4 529
26 ... ... 13'6 0'0 13'6 4290 3'2 0'0 3'2 3'7 3'2 22371
36 13'0 13'0 13'0 0'0 13'0 4300 3'3 -0'1 3'4 4'6 3'3 24676
36 13'2 12'3 12'2 0'1 12'3 4310 4'3 0'5 3'6 4'3 4'3 10628
26 9'3 9'3 11'5 -2'2 9'3 4320 3'7 -0'2 4'1 3'7 3'7 5776
176 9'3 8'4 10'7 -1'4 9'3 4330 4'4 0'1 4'3 6'0 4'4 131
26 ... ... 10'2 0'0 10'2 4340 4'1 -0'5 4'6 6'2 4'1 1826
26 10'7 7'5 9'6 -2'1 7'5 4350 4'4 -0'6 5'2 7'0 4'4 2233
266 7'4 7'4 9'1 -1'5 7'4 4360 5'4 -0'1 5'5 6'6 4'7 1402
276 9'3 6'6 8'5 0'4 9'1 4370 7'6 1'5 6'1 7'6 7'3 1342
425 9'1 6'2 8'1 1'0 9'1 4380 6'4 -0'1 6'5 8'3 5'7 1180
124 7'6 7'6 7'4 0'2 7'6 4390 6'1 -0'7 7'0 7'3 6'1 81
275 7'6 5'2 7'0 0'1 7'1 4400 6'3 -1'1 7'4 10'0 6'3 364
652 7'2 5'0 6'4 0'2 6'6 4410 8'0 0'0 8'0 9'4 7'1 783
670 6'4 5'0 6'1 0'3 6'4 4420 8'3 -0'2 8'5 8'3 8'3 268
695 6'4 5'0 5'6 0'1 5'7 4430 9'0 -0'2 9'2 9'0 9'0 126
5 6'0 4'3 5'2 0'0 5'2 4440 9'3 -0'3 9'6 9'5 8'6 793
355 5'5 3'7 4'7 0'2 5'1 4450 10'3 0'0 10'3 10'3 9'3 919
926 5'1 4'5 4'4 0'2 4'6 4460 10'5 -0'3 11'0 10'5 10'5 106
898 4'5 4'4 4'2 0'2 4'4 4470 11'6 0'0 11'6 ... ... 26
404 ... ... 3'7 0'0 3'7 4480 11'6 -0'5 12'3 11'6 11'6 300
1442 ... ... 3'5 0'0 3'5 4490 13'1 0'0 13'1 ... ... 26
1411 4'1 2'5 3'3 0'3 3'6 4500 12'4 -1'3 13'7 16'6 12'4 307
2122 3'4 3'2 3'1 0'3 3'4 4510 14'5 0'0 14'5 ... ... 26
2412 3'1 3'1 3'0 0'1 3'1 4520 15'4 0'0 15'4 ... ... 26
8604 2'4 2'4 2'6 -0'2 2'4 4530 16'2 0'0 16'2 ... ... 26
8881 3'0 2'5 2'4 0'1 2'5 4540 17'0 0'0 17'0 ... ... 26
19226 2'1 1'7 2'2 -0'3 1'7 4550 16'5 -1'1 17'6 16'5 16'5 10
4572 ... ... 2'1 0'0 2'1 4560 18'5 0'0 18'5 ... ... 26
21091 2'2 2'1 2'0 0'1 2'1 4570 19'4 0'0 19'4 ... ... 130
4684 2'0 1'5 1'7 0'1 2'0 4580 20'3 0'0 20'3 ... ... 26
18407 2'0 1'4 1'6 0'2 2'0 4590 21'2 0'0 21'2 ... ... 26
19883 2'0 1'3 1'5 0'3 2'0 4600 25'0 2'7 22'1 25'0 22'1 26
20991 1'4 1'2 1'4 -0'2 1'2 4610 23'0 0'0 23'0 ... ... 26
20858 1'4 1'3 1'3 0'1 1'4 4620 23'7 0'0 23'7 ... ... 26
19991 1'2 1'0 1'3 -0'3 1'0 4630 24'7 0'0 24'7 ... ... 26
20027 1'3 1'3 1'2 0'1 1'3 4640 27'3 1'5 25'6 27'3 24'6 26
144 1'2 1'0 1'1 0'1 1'2 4650 24'7 -1'6 26'5 30'3 24'7 36
38338 ... ... 1'0 0'0 1'0 4660 27'4 0'0 27'4 ... ... 130
7792 1'0 0'7 0'7 0'1 1'0 4700 31'4 0'1 31'3 31'4 31'4 36
19185 0'7 0'6 0'6 0'1 0'7 4750 36'2 0'0 36'2 ... ... 36
35068 0'6 0'5 0'4 0'1 0'5 4800 40'7 -0'1 41'0 44'6 40'7 36
31884 ... ... 0'4 0'0 0'4 4850 44'0 -2'0 46'0 44'0 44'0 36
9663 0'3 0'3 0'3 0'0 0'3 4900 50'7 0'0 50'7 ... ... 34
31918 ... ... 0'2 0'0 0'2 4950 55'6 0'0 55'6 ... ... 10
4438 0'3 0'2 0'2 0'0 0'2 5000 60'0 -0'5 60'5 64'5 60'0 10
31981 ... ... 0'2 0'0 0'2 5050 65'5 0'0 65'5 ... ... 10
35364 ... ... 0'2 0'0 0'2 5100 70'5 0'0 70'5 ... ... 34
654 ... ... 0'2 0'0 0'2 5150 75'5 0'0 75'5 ... ... 160
31777 ... ... 0'1 0'0 0'1 5200 81'5 1'1 80'4 81'5 81'5 10
14138 ... ... 0'1 0'0 0'1 5250 85'4 0'0 85'4 ... ... 160
12691 ... ... 0'1 0'0 0'1 5300 90'4 0'0 90'4 ... ... 160
50 ... ... 0'1 0'0 0'1 5350 95'4 0'0 95'4 ... ... 160
729 ... ... 0'1 0'0 0'1 5400 100'4 0'0 100'4 ... ... 160
616 ... ... 0'1 0'0 0'1 5450 105'4 0'0 105'4 ... ... 160
1532 ... ... 0'1 0'0 0'1 5500 110'4 0'0 110'4 ... ... 160
1611 ... ... 0'1 0'0 0'1 5550 115'4 0'0 115'4 ... ... 160
1125 ... ... 0'1 0'0 0'1 5600 120'4 0'0 120'4 ... ... 64
1126 ... ... 0'1 0'0 0'1 5650 125'4 0'0 125'4 ... ... 64
1239 ... ... 0'1 0'0 0'1 5700 130'4 0'0 130'4 ... ... 64
1063 ... ... 0'1 0'0 0'1 5750 135'4 0'0 135'4 ... ... 64
1097 ... ... 0'1 0'0 0'1 5800 140'4 0'0 140'4 ... ... 63
1016 ... ... 0'1 0'0 0'1 5850 145'4 0'0 145'4 ... ... 59
1357 ... ... 0'1 0'0 0'1 5900 150'4 0'0 150'4 ... ... 61
1052 ... ... 0'1 0'0 0'1 5950 155'4 0'0 155'4 ... ... 58
1392 ... ... 0'1 0'0 0'1 6000 160'4 0'0 160'4 ... ... 60
1389 ... ... 0'1 0'0 0'1 6050 165'4 0'0 165'4 ... ... 56
1442 ... ... 0'1 0'0 0'1 6100 170'4 0'0 170'4 ... ... 57
1085 ... ... 0'1 0'0 0'1 6150 175'4 0'0 175'4 ... ... 57
1389 ... ... 0'1 0'0 0'1 6200 180'4 0'0 180'4 ... ... 55
1389 ... ... 0'1 0'0 0'1 6300 190'4 0'0 190'4 ... ... 54
1430 ... ... 0'1 0'0 0'1 6400 200'4 0'0 200'4 ... ... 52
1432 ... ... 0'1 0'0 0'1 6500 210'4 0'0 210'4 ... ... 51
1430 ... ... 0'1 0'0 0'1 6600 220'4 0'0 220'4 ... ... 48
1085 ... ... 0'1 0'0 0'1 6700 230'4 0'0 230'4 ... ... 47
1280 ... ... 0'1 0'0 0'1 6800 240'4 0'0 240'4 ... ... 175
1419 ... ... 0'1 0'0 0'1 6900 250'4 0'0 250'4 ... ... 154
1100 ... ... 0'1 0'0 0'1 7000 260'4 0'0 260'4 ... ... 162
1052 ... ... 0'1 0'0 0'1 7100 270'4 0'0 270'4 ... ... 153
1430 ... ... 0'1 0'0 0'1 7200 280'4 0'0 280'4 ... ... 147
1122 ... ... 0'1 0'0 0'1 7300 290'4 0'0 290'4 ... ... 142
1052 ... ... 0'1 0'0 0'1 7400 300'4 0'0 300'4 ... ... 137
1085 ... ... 0'1 0'0 0'1 7500 310'4 0'0 310'4 ... ... 133
1052 ... ... 0'1 0'0 0'1 7600 320'4 0'0 320'4 ... ... 128
1126 ... ... 0'1 0'0 0'1 7700 330'4 0'0 330'4 ... ... 128
1100 ... ... 0'1 0'0 0'1 7800 340'4 0'0 340'4 ... ... 123
1085 ... ... 0'1 0'0 0'1 7900 350'4 0'0 350'4 ... ... 120
1430 ... ... 0'1 0'0 0'1 8000 360'4 0'0 360'4 ... ... 116
1130 ... ... 0'1 0'0 0'1 8100 370'4 0'0 370'4 ... ... 120
1085 ... ... 0'1 0'0 0'1 8200 380'4 0'0 380'4 ... ... 116
1100 ... ... 0'1 0'0 0'1 8300 390'4 0'0 390'4 ... ... 113
1085 ... ... 0'1 0'0 0'1 8400 400'4 0'0 400'4 ... ... 109
1430 ... ... 0'1 0'0 0'1 8500 410'4 0'0 410'4 ... ... 105
1085 ... ... 0'1 0'0 0'1 8600 420'4 0'0 420'4 ... ... 104
1085 ... ... 0'1 0'0 0'1 8700 430'4 0'0 430'4 ... ... 101
1389 ... ... 0'1 0'0 0'1 9000 460'4 0'0 460'4 ... ... 94
1073 ... ... 0'1 0'0 0'1 10500 610'4 0'0 610'4 ... ... 74
1085 ... ... 0'1 0'0 0'1 11600 720'4 0'0 720'4 ... ... 64

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.