DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'4
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
173 ... ... 229'4 0'0 229'4 2100 0'1 0'0 0'1 ... ... 13560
166 ... ... 219'4 0'0 219'4 2200 0'1 0'0 0'1 ... ... 14527
185 ... ... 209'4 0'0 209'4 2300 0'1 0'0 0'1 ... ... 14483
177 ... ... 199'4 0'0 199'4 2400 0'1 0'0 0'1 ... ... 15321
198 ... ... 189'4 0'0 189'4 2500 0'1 0'0 0'1 ... ... 13797
200 ... ... 179'4 0'0 179'4 2600 0'1 0'0 0'1 ... ... 13613
206 ... ... 169'4 0'0 169'4 2700 0'1 0'0 0'1 ... ... 13770
205 ... ... 159'4 0'0 159'4 2800 0'1 0'0 0'1 ... ... 13655
212 ... ... 149'4 0'0 149'4 2900 0'1 0'0 0'1 ... ... 14473
217 ... ... 139'4 0'0 139'4 3000 0'1 0'0 0'1 ... ... 15321
197 ... ... 129'4 0'0 129'4 3100 0'1 0'0 0'1 ... ... 13880
202 ... ... 119'4 0'0 119'4 3200 0'1 0'0 0'1 ... ... 15236
81 ... ... 109'4 0'0 109'4 3300 0'1 0'0 0'1 ... ... 15530
82 ... ... 104'4 0'0 104'4 3350 0'1 0'0 0'1 ... ... 15430
1 ... ... 99'4 0'0 99'4 3400 0'1 0'0 0'1 ... ... 15312
1 ... ... 94'4 0'0 94'4 3450 0'1 0'0 0'1 ... ... 15231
1 ... ... 89'4 0'0 89'4 3500 0'1 0'0 0'1 ... ... 13563
1 ... ... 84'4 0'0 84'4 3550 0'1 0'0 0'1 ... ... 13624
1 ... ... 79'4 0'0 79'4 3600 0'1 0'0 0'1 ... ... 29933
1 ... ... 74'4 0'0 74'4 3650 0'1 0'0 0'1 ... ... 29584
11 ... ... 69'5 0'0 69'5 3700 0'1 0'0 0'1 ... ... 30439
1 ... ... 64'5 0'0 64'5 3750 0'1 0'0 0'1 ... ... 35912
1 ... ... 59'5 0'0 59'5 3800 0'1 0'0 0'1 ... ... 13587
11 ... ... 54'5 0'0 54'5 3850 0'1 0'0 0'1 0'1 0'1 36551
11 ... ... 49'6 0'0 49'6 3900 0'2 0'0 0'2 0'2 0'2 41761
1 ... ... 44'7 0'0 44'7 3950 0'2 -0'1 0'3 0'2 0'2 13971
11 ... ... 39'7 0'0 39'7 4000 0'3 0'0 0'3 0'4 0'3 41599
1 ... ... 35'0 0'0 35'0 4050 0'4 0'0 0'4 ... ... 41789
26 31'4 31'1 30'1 1'3 31'4 4100 0'6 0'1 0'5 0'6 0'5 489
26 ... ... 25'4 0'0 25'4 4150 0'7 -0'1 1'0 1'3 0'7 45341
26 ... ... 23'5 0'0 23'5 4170 1'4 0'3 1'1 1'4 1'4 44497
26 ... ... 22'6 0'0 22'6 4180 1'5 0'3 1'2 1'5 1'5 44930
26 ... ... 21'7 0'0 21'7 4190 1'6 0'3 1'3 1'6 1'6 41679
140 ... ... 21'0 0'0 21'0 4200 1'3 -0'1 1'4 2'0 1'2 255
140 ... ... 20'1 0'0 20'1 4210 1'5 0'0 1'5 ... ... 6866
140 ... ... 19'2 0'0 19'2 4220 1'6 0'0 1'6 ... ... 261
26 ... ... 18'3 0'0 18'3 4230 1'6 -0'1 1'7 1'6 1'6 45045
26 ... ... 17'5 0'0 17'5 4240 2'2 0'1 2'1 2'2 2'2 40519
26 16'3 14'3 16'6 -0'3 16'3 4250 2'0 -0'2 2'2 3'0 2'0 23546
26 14'4 14'4 16'0 -1'4 14'4 4260 2'4 0'0 2'4 ... ... 39559
131 ... ... 15'2 0'0 15'2 4270 2'6 0'0 2'6 3'3 2'6 254
26 ... ... 14'4 0'0 14'4 4280 3'0 0'0 3'0 ... ... 18302
26 ... ... 13'6 0'0 13'6 4290 3'2 0'0 3'2 3'7 3'2 21974
26 13'0 13'0 13'0 0'0 13'0 4300 3'3 -0'1 3'4 4'6 3'3 5511
151 13'2 12'3 12'2 0'1 12'3 4310 4'3 0'5 3'6 4'3 4'3 5
36 9'3 9'3 11'5 -2'2 9'3 4320 3'7 -0'2 4'1 3'7 3'7 3567
239 9'3 8'4 10'7 -1'4 9'3 4330 4'4 0'1 4'3 6'0 4'4 5
46 ... ... 10'2 0'0 10'2 4340 4'6 0'0 4'6 6'2 4'6 218
66 10'7 7'5 9'6 -2'1 7'5 4350 4'4 -0'6 5'2 7'0 4'4 240
46 7'4 7'4 9'1 -1'5 7'4 4360 5'4 -0'1 5'5 6'6 4'7 115
775 9'3 6'6 8'5 0'4 9'1 4370 7'6 1'5 6'1 7'6 7'3 1956
111 8'7 6'2 8'1 0'6 8'7 4380 6'4 -0'1 6'5 8'3 5'7 151
744 7'6 7'6 7'4 0'2 7'6 4390 6'1 -0'7 7'0 7'3 6'1 347
1600 7'6 5'2 7'0 0'1 7'1 4400 6'6 -0'6 7'4 10'0 6'4 404
1452 7'2 5'0 6'4 0'2 6'6 4410 8'0 0'0 8'0 9'4 7'1 146
200 6'4 5'0 6'1 0'3 6'4 4420 8'3 -0'2 8'5 8'3 8'3 1556
1712 6'4 5'0 5'6 0'1 5'7 4430 9'0 -0'2 9'2 9'0 9'0 133
136 6'0 4'3 5'2 0'0 5'2 4440 9'3 -0'3 9'6 9'5 8'6 549
175 5'5 3'7 4'7 0'2 5'1 4450 10'3 0'0 10'3 10'3 9'3 873
145 5'1 4'5 4'4 0'2 4'6 4460 10'5 -0'3 11'0 10'5 10'5 182
2459 4'5 4'4 4'2 0'2 4'4 4470 11'6 0'0 11'6 ... ... 46
1448 ... ... 3'7 0'0 3'7 4480 11'6 -0'5 12'3 11'6 11'6 282
3047 ... ... 3'5 0'0 3'5 4490 13'1 0'0 13'1 ... ... 26
81 4'1 2'5 3'3 0'3 3'6 4500 12'4 -1'3 13'7 16'6 12'4 48
3061 3'4 3'2 3'1 0'3 3'4 4510 14'5 0'0 14'5 ... ... 26
250 3'1 3'1 3'0 0'1 3'1 4520 15'4 0'0 15'4 ... ... 26
38469 2'4 2'4 2'6 -0'2 2'4 4530 16'2 0'0 16'2 ... ... 26
32830 3'0 2'5 2'4 0'1 2'5 4540 17'0 0'0 17'0 ... ... 131
236 2'1 1'7 2'2 -0'3 1'7 4550 16'5 -1'1 17'6 16'5 16'5 36
38140 ... ... 2'1 0'0 2'1 4560 18'5 0'0 18'5 ... ... 131
40765 2'2 2'1 2'0 0'1 2'1 4570 19'4 0'0 19'4 ... ... 26
313 2'0 1'5 1'7 0'1 2'0 4580 20'3 0'0 20'3 ... ... 26
23946 2'0 1'4 1'6 0'2 2'0 4590 21'2 0'0 21'2 ... ... 36
31580 2'0 1'3 1'5 0'2 1'7 4600 25'0 2'7 22'1 25'0 22'1 36
29232 1'4 1'2 1'4 -0'2 1'2 4610 23'0 0'0 23'0 ... ... 26
260 1'4 1'3 1'3 0'1 1'4 4620 23'7 0'0 23'7 ... ... 26
45014 1'2 1'0 1'3 -0'3 1'0 4630 24'7 0'0 24'7 ... ... 131
44083 1'3 1'3 1'2 0'1 1'3 4640 27'3 1'5 25'6 27'3 24'6 26
38266 1'2 1'0 1'1 0'1 1'2 4650 24'7 -1'6 26'5 30'3 24'7 36
45221 ... ... 1'0 0'0 1'0 4660 27'4 0'0 27'4 ... ... 131
45329 1'0 0'7 0'7 0'1 1'0 4700 31'4 0'1 31'3 31'4 31'4 141
44897 0'7 0'6 0'6 0'1 0'7 4750 36'2 0'0 36'2 ... ... 36
152 0'6 0'5 0'4 0'1 0'5 4800 40'7 -0'1 41'0 44'6 40'7 141
45014 ... ... 0'4 0'0 0'4 4850 46'0 0'0 46'0 ... ... 10
38283 0'3 0'3 0'3 0'0 0'3 4900 50'7 0'0 50'7 ... ... 11
41944 ... ... 0'2 0'0 0'2 4950 55'6 0'0 55'6 ... ... 11
30292 0'3 0'2 0'2 0'0 0'2 5000 60'0 -0'5 60'5 64'5 60'0 10
41801 ... ... 0'2 0'0 0'2 5050 65'5 0'0 65'5 ... ... 10
39072 ... ... 0'2 0'0 0'2 5100 70'5 0'0 70'5 ... ... 10
38178 ... ... 0'2 0'0 0'2 5150 75'5 0'0 75'5 ... ... 1
41774 ... ... 0'1 0'0 0'1 5200 81'5 1'1 80'4 81'5 81'5 11
23717 ... ... 0'1 0'0 0'1 5250 85'4 0'0 85'4 ... ... 1
23703 ... ... 0'1 0'0 0'1 5300 90'4 0'0 90'4 ... ... 1
250 ... ... 0'1 0'0 0'1 5350 95'4 0'0 95'4 ... ... 1
1853 ... ... 0'1 0'0 0'1 5400 100'4 0'0 100'4 ... ... 1
13485 ... ... 0'1 0'0 0'1 5450 105'4 0'0 105'4 ... ... 1
15536 ... ... 0'1 0'0 0'1 5500 110'4 0'0 110'4 ... ... 1
13802 ... ... 0'1 0'0 0'1 5550 115'4 0'0 115'4 ... ... 1
15500 ... ... 0'1 0'0 0'1 5600 120'4 0'0 120'4 ... ... 1
15500 ... ... 0'1 0'0 0'1 5650 125'4 0'0 125'4 ... ... 1
14650 ... ... 0'1 0'0 0'1 5700 130'4 0'0 130'4 ... ... 1
15366 ... ... 0'1 0'0 0'1 5750 135'4 0'0 135'4 ... ... 1
15397 ... ... 0'1 0'0 0'1 5800 140'4 0'0 140'4 ... ... 1
14588 ... ... 0'1 0'0 0'1 5850 145'4 0'0 145'4 ... ... 84
15461 ... ... 0'1 0'0 0'1 5900 150'4 0'0 150'4 ... ... 83
13580 ... ... 0'1 0'0 0'1 5950 155'4 0'0 155'4 ... ... 82
13727 ... ... 0'1 0'0 0'1 6000 160'4 0'0 160'4 ... ... 81
15251 ... ... 0'1 0'0 0'1 6050 165'4 0'0 165'4 ... ... 80
15327 ... ... 0'1 0'0 0'1 6100 170'4 0'0 170'4 ... ... 77
13939 ... ... 0'1 0'0 0'1 6150 175'4 0'0 175'4 ... ... 77
15327 ... ... 0'1 0'0 0'1 6200 180'4 0'0 180'4 ... ... 75
15405 ... ... 0'1 0'0 0'1 6300 190'4 0'0 190'4 ... ... 73
15266 ... ... 0'1 0'0 0'1 6400 200'4 0'0 200'4 ... ... 70
13900 ... ... 0'1 0'0 0'1 6500 210'4 0'0 210'4 ... ... 69
15345 ... ... 0'1 0'0 0'1 6600 220'4 0'0 220'4 ... ... 66
15286 ... ... 0'1 0'0 0'1 6700 230'4 0'0 230'4 ... ... 64
15404 ... ... 0'1 0'0 0'1 6800 240'4 0'0 240'4 ... ... 172
15290 ... ... 0'1 0'0 0'1 6900 250'4 0'0 250'4 ... ... 167
15405 ... ... 0'1 0'0 0'1 7000 260'4 0'0 260'4 ... ... 160
13945 ... ... 0'1 0'0 0'1 7100 270'4 0'0 270'4 ... ... 154
15492 ... ... 0'1 0'0 0'1 7200 280'4 0'0 280'4 ... ... 152
15359 ... ... 0'1 0'0 0'1 7300 290'4 0'0 290'4 ... ... 139
13940 ... ... 0'1 0'0 0'1 7400 300'4 0'0 300'4 ... ... 139
15348 ... ... 0'1 0'0 0'1 7500 310'4 0'0 310'4 ... ... 132
14045 ... ... 0'1 0'0 0'1 7600 320'4 0'0 320'4 ... ... 144
13732 ... ... 0'1 0'0 0'1 7700 330'4 0'0 330'4 ... ... 142
15207 ... ... 0'1 0'0 0'1 7800 340'4 0'0 340'4 ... ... 126
14035 ... ... 0'1 0'0 0'1 7900 350'4 0'0 350'4 ... ... 122
13721 ... ... 0'1 0'0 0'1 8000 360'4 0'0 360'4 ... ... 125
13883 ... ... 0'1 0'0 0'1 8100 370'4 0'0 370'4 ... ... 114
13920 ... ... 0'1 0'0 0'1 8200 380'4 0'0 380'4 ... ... 115
13939 ... ... 0'1 0'0 0'1 8300 390'4 0'0 390'4 ... ... 110
13939 ... ... 0'1 0'0 0'1 8400 400'4 0'0 400'4 ... ... 108
15320 ... ... 0'1 0'0 0'1 8500 410'4 0'0 410'4 ... ... 104
13798 ... ... 0'1 0'0 0'1 8600 420'4 0'0 420'4 ... ... 112
13798 ... ... 0'1 0'0 0'1 8700 430'4 0'0 430'4 ... ... 109
13915 ... ... 0'1 0'0 0'1 9000 460'4 0'0 460'4 ... ... 95
13683 ... ... 0'1 0'0 0'1 10500 610'4 0'0 610'4 ... ... 74
15348 ... ... 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.