DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 467'0
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
10 ... ... 255'4 0'0 255'4 2100 0'1 0'0 0'1 ... ... 3102
10 ... ... 245'4 0'0 245'4 2200 0'1 0'0 0'1 ... ... 2925
10 ... ... 235'4 0'0 235'4 2300 0'1 0'0 0'1 ... ... 2738
10 ... ... 225'4 0'0 225'4 2400 0'1 0'0 0'1 ... ... 2984
10 ... ... 215'4 0'0 215'4 2500 0'1 0'0 0'1 ... ... 3273
10 ... ... 205'4 0'0 205'4 2600 0'1 0'0 0'1 ... ... 3380
10 ... ... 195'4 0'0 195'4 2700 0'1 0'0 0'1 ... ... 2884
10 ... ... 185'4 0'0 185'4 2800 0'1 0'0 0'1 ... ... 2829
10 ... ... 175'4 0'0 175'4 2900 0'1 0'0 0'1 ... ... 2754
10 ... ... 165'4 0'0 165'4 3000 0'1 0'0 0'1 ... ... 2287
0 ... ... 155'4 0'0 155'4 3100 0'1 0'0 0'1 ... ... 21710
0 ... ... 145'4 0'0 145'4 3200 0'1 0'0 0'1 ... ... 20259
10 ... ... 135'4 0'0 135'4 3300 0'1 0'0 0'1 ... ... 10843
0 ... ... 125'4 0'0 125'4 3400 0'2 0'0 0'2 ... ... 20572
1 ... ... 120'4 0'0 120'4 3450 0'2 0'0 0'2 ... ... 17877
1 ... ... 115'4 0'0 115'4 3500 0'2 0'0 0'2 ... ... 1500
1 ... ... 110'4 0'0 110'4 3550 0'2 0'0 0'2 ... ... 21522
1 ... ... 105'4 0'0 105'4 3600 0'3 0'0 0'3 ... ... 8111
1 ... ... 100'5 0'0 100'5 3650 0'4 0'0 0'4 0'4 0'4 18411
1 ... ... 95'6 0'0 95'6 3700 0'5 0'0 0'5 ... ... 110
1 ... ... 90'6 0'0 90'6 3750 0'5 0'0 0'5 ... ... 12394
1 ... ... 85'7 0'0 85'7 3800 0'6 0'0 0'6 0'6 0'6 13298
1 ... ... 81'0 0'0 81'0 3850 1'0 0'1 0'7 1'0 1'0 25352
1 ... ... 76'1 0'0 76'1 3900 1'0 0'0 1'0 ... ... 20042
23 ... ... 71'3 0'0 71'3 3950 1'2 0'0 1'2 ... ... 19628
23 61'5 61'5 66'5 -5'0 61'5 4000 1'6 0'2 1'4 1'7 1'6 13088
129 ... ... 62'0 0'0 62'0 4050 1'7 0'0 1'7 ... ... 13881
23 ... ... 57'4 0'0 57'4 4100 3'0 0'5 2'3 3'1 2'3 15693
24 ... ... 53'0 0'0 53'0 4150 3'7 1'0 2'7 3'7 3'7 126
34 ... ... 48'7 0'0 48'7 4200 4'5 1'0 3'5 4'5 4'5 442
34 ... ... 44'6 0'0 44'6 4250 5'6 1'2 4'4 6'0 5'6 244
23 36'6 36'6 40'6 -4'0 36'6 4300 5'7 0'3 5'4 7'3 5'7 120
23 ... ... 37'0 0'0 37'0 4350 6'6 0'0 6'6 ... ... 100
23 ... ... 33'5 0'0 33'5 4400 9'0 0'6 8'2 10'4 8'3 193
24 27'1 27'0 30'3 -3'3 27'0 4450 10'0 0'0 10'0 ... ... 508
68 28'0 24'1 27'2 0'6 28'0 4500 12'1 0'2 11'7 15'0 11'4 126
24 22'3 20'2 24'4 -2'1 22'3 4550 17'1 3'0 14'1 17'1 17'1 724
44 23'1 19'1 22'1 -0'1 22'0 4600 17'4 0'7 16'5 20'2 16'1 40
688 ... ... 19'6 0'0 19'6 4650 19'4 0'2 19'2 22'1 19'4 452
361 19'2 14'7 17'4 1'6 19'2 4700 22'0 0'0 22'0 25'1 22'0 130
890 16'7 13'2 15'4 1'3 16'7 4750 24'7 0'0 24'7 ... ... 44
463 15'0 11'6 13'6 1'2 15'0 4800 28'5 0'4 28'1 28'5 28'5 35
85 11'5 10'4 12'2 -1'3 10'7 4850 30'3 -1'2 31'5 36'3 30'3 148
134 9'2 8'1 10'6 -1'4 9'2 4900 35'0 -0'1 35'1 35'0 35'0 23
134 10'5 8'0 9'4 1'1 10'5 4950 38'6 0'0 38'6 ... ... 23
420 9'0 6'4 8'3 0'5 9'0 5000 41'7 -0'6 42'5 42'0 41'7 23
135 7'4 7'4 7'3 0'1 7'4 5050 46'6 0'1 46'5 46'6 46'6 23
99 6'7 5'0 6'4 0'0 6'4 5100 50'6 0'0 50'6 51'1 50'6 23
56 4'5 4'5 5'5 -1'0 4'5 5150 58'5 3'7 54'6 58'5 58'5 118
90 5'4 4'0 4'7 0'5 5'4 5200 58'3 -0'5 59'0 58'3 58'3 23
606 ... ... 4'3 0'0 4'3 5250 63'4 0'0 63'4 ... ... 23
100 3'7 3'0 3'7 -0'7 3'0 5300 68'0 0'0 68'0 ... ... 23
15061 ... ... 3'3 0'0 3'3 5350 72'4 0'0 72'4 ... ... 23
553 3'2 2'3 3'0 0'2 3'2 5400 77'0 0'0 77'0 ... ... 23
562 ... ... 2'5 0'0 2'5 5450 81'5 0'0 81'5 ... ... 118
100 2'6 2'0 2'3 0'3 2'6 5500 86'3 0'0 86'3 ... ... 23
130 ... ... 2'1 0'0 2'1 5550 91'1 0'0 91'1 ... ... 118
184 2'3 2'3 2'0 0'3 2'3 5600 96'0 0'0 96'0 ... ... 23
23904 ... ... 1'7 0'0 1'7 5650 100'7 0'0 100'7 ... ... 23
15485 ... ... 1'5 0'0 1'5 5700 105'5 0'0 105'5 ... ... 23
17793 ... ... 1'4 0'0 1'4 5750 110'4 0'0 110'4 ... ... 23
23895 1'1 1'1 1'3 -0'2 1'1 5800 115'3 0'0 115'3 ... ... 23
23857 ... ... 1'2 0'0 1'2 5850 120'1 0'0 120'1 ... ... 23
18588 ... ... 1'1 0'0 1'1 5900 125'0 0'0 125'0 ... ... 1
575 1'0 1'0 0'7 0'1 1'0 6000 134'7 0'0 134'7 ... ... 1
18176 ... ... 0'6 0'0 0'6 6100 144'6 0'0 144'6 ... ... 1
17956 ... ... 0'5 0'0 0'5 6200 154'5 0'0 154'5 ... ... 1
700 ... ... 0'4 0'0 0'4 6300 164'4 0'0 164'4 ... ... 1
23808 ... ... 0'4 0'0 0'4 6400 174'4 0'0 174'4 ... ... 1
16637 ... ... 0'3 0'0 0'3 6500 184'4 0'0 184'4 ... ... 1
23728 ... ... 0'3 0'0 0'3 6600 194'4 0'0 194'4 ... ... 1
15908 ... ... 0'3 0'0 0'3 6700 204'4 0'0 204'4 ... ... 0
23008 ... ... 0'2 0'0 0'2 6800 214'4 0'0 214'4 ... ... 10
20532 ... ... 0'2 0'0 0'2 6900 224'4 0'0 224'4 ... ... 10
1856 ... ... 0'2 0'0 0'2 7000 234'4 0'0 234'4 ... ... 10
11527 ... ... 0'2 0'0 0'2 7100 244'4 0'0 244'4 ... ... 10
11174 ... ... 0'2 0'0 0'2 7200 254'4 0'0 254'4 ... ... 10
11288 ... ... 0'2 0'0 0'2 7300 264'4 0'0 264'4 ... ... 10
11395 ... ... 0'2 0'0 0'2 7400 274'4 0'0 274'4 ... ... 0
591 ... ... 0'2 0'0 0'2 7500 284'4 0'0 284'4 ... ... 0
7076 ... ... 0'2 0'0 0'2 7600 294'4 0'0 294'4 ... ... 0
11524 ... ... 0'1 0'0 0'1 7700 304'4 0'0 304'4 ... ... 10
10715 ... ... 0'1 0'0 0'1 7800 314'4 0'0 314'4 ... ... 10
12347 ... ... 0'1 0'0 0'1 7900 324'4 0'0 324'4 ... ... 10
12366 ... ... 0'1 0'0 0'1 8000 334'4 0'0 334'4 ... ... 10
10444 ... ... 0'1 0'0 0'1 8100 344'4 0'0 344'4 ... ... 0
3099 ... ... 0'1 0'0 0'1 8200 354'4 0'0 354'4 ... ... 0
3060 ... ... 0'1 0'0 0'1 8300 364'4 0'0 364'4 ... ... 10
3084 ... ... 0'1 0'0 0'1 8400 374'4 0'0 374'4 ... ... 10
3188 ... ... 0'1 0'0 0'1 8500 384'4 0'0 384'4 ... ... 10
3188 ... ... 0'1 0'0 0'1 8600 394'4 0'0 394'4 ... ... 10
3073 ... ... 0'1 0'0 0'1 8700 404'4 0'0 404'4 ... ... 0
927 ... ... 0'1 0'0 0'1 9000 434'4 0'0 434'4 ... ... 10

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.