DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'2
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
158 ... ... 229'4 0'0 229'4 2100 0'1 0'0 0'1 ... ... 13531
164 ... ... 219'4 0'0 219'4 2200 0'1 0'0 0'1 ... ... 13518
166 ... ... 209'4 0'0 209'4 2300 0'1 0'0 0'1 ... ... 13154
171 ... ... 199'4 0'0 199'4 2400 0'1 0'0 0'1 ... ... 13531
179 ... ... 189'4 0'0 189'4 2500 0'1 0'0 0'1 ... ... 13928
185 ... ... 179'4 0'0 179'4 2600 0'1 0'0 0'1 ... ... 13396
195 ... ... 169'4 0'0 169'4 2700 0'1 0'0 0'1 ... ... 13217
201 ... ... 159'4 0'0 159'4 2800 0'1 0'0 0'1 ... ... 13774
200 ... ... 149'4 0'0 149'4 2900 0'1 0'0 0'1 ... ... 13606
206 ... ... 139'4 0'0 139'4 3000 0'1 0'0 0'1 ... ... 13133
212 ... ... 129'4 0'0 129'4 3100 0'1 0'0 0'1 ... ... 13610
217 ... ... 119'4 0'0 119'4 3200 0'1 0'0 0'1 ... ... 14125
223 ... ... 109'4 0'0 109'4 3300 0'1 0'0 0'1 ... ... 13204
76 ... ... 104'4 0'0 104'4 3350 0'1 0'0 0'1 ... ... 13578
1 ... ... 99'4 0'0 99'4 3400 0'1 0'0 0'1 ... ... 9905
1 ... ... 94'4 0'0 94'4 3450 0'1 0'0 0'1 ... ... 13938
1 ... ... 89'4 0'0 89'4 3500 0'1 0'0 0'1 ... ... 13207
1 ... ... 84'4 0'0 84'4 3550 0'1 0'0 0'1 ... ... 9928
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 ... ... 30359
1 ... ... 64'5 0'0 64'5 3750 0'1 0'0 0'1 ... ... 29986
1 ... ... 59'5 0'0 59'5 3800 0'1 0'0 0'1 ... ... 31858
10 ... ... 54'5 0'0 54'5 3850 0'1 0'0 0'1 0'1 0'1 10035
10 52'1 52'1 49'6 2'3 52'1 3900 0'2 0'0 0'2 0'2 0'2 39292
1 ... ... 44'7 0'0 44'7 3950 0'2 -0'1 0'3 0'2 0'2 41195
10 ... ... 39'7 0'0 39'7 4000 0'3 0'0 0'3 0'4 0'3 41227
1 ... ... 35'0 0'0 35'0 4050 0'4 0'0 0'4 ... ... 15209
140 31'4 31'1 30'1 1'3 31'4 4100 0'4 -0'1 0'5 0'6 0'4 820
26 ... ... 25'4 0'0 25'4 4150 0'7 -0'1 1'0 1'3 0'7 41776
26 ... ... 23'5 0'0 23'5 4170 1'4 0'3 1'1 1'4 1'4 41293
26 ... ... 22'6 0'0 22'6 4180 1'5 0'3 1'2 1'5 1'5 45006
26 ... ... 21'7 0'0 21'7 4190 1'6 0'3 1'3 1'6 1'6 36314
36 25'0 24'5 21'0 4'0 25'0 4200 1'1 -0'3 1'4 2'0 1'0 45134
130 ... ... 20'1 0'0 20'1 4210 1'5 0'0 1'5 ... ... 1242
26 ... ... 19'2 0'0 19'2 4220 1'6 0'0 1'6 ... ... 37292
26 ... ... 18'3 0'0 18'3 4230 1'6 -0'1 1'7 1'6 1'6 40971
26 ... ... 17'5 0'0 17'5 4240 2'2 0'1 2'1 2'2 2'2 44259
36 20'1 14'3 16'6 3'3 20'1 4250 1'4 -0'6 2'2 3'0 1'4 42372
26 14'4 14'4 16'0 -1'4 14'4 4260 2'4 0'0 2'4 ... ... 37626
131 ... ... 15'2 0'0 15'2 4270 1'7 -0'7 2'6 3'3 1'7 30334
130 ... ... 14'4 0'0 14'4 4280 2'4 -0'4 3'0 2'4 2'4 41707
26 ... ... 13'6 0'0 13'6 4290 3'2 0'0 3'2 3'7 3'2 35804
140 17'0 13'0 13'0 4'0 17'0 4300 2'2 -1'2 3'4 4'6 2'2 40389
141 14'5 12'3 12'2 2'3 14'5 4310 4'3 0'5 3'6 4'3 4'3 22292
26 9'3 9'3 11'5 -2'2 9'3 4320 3'7 -0'2 4'1 3'7 3'7 28152
26 9'3 8'4 10'7 -1'4 9'3 4330 4'4 0'1 4'3 6'0 4'4 24161
26 ... ... 10'2 0'0 10'2 4340 4'1 -0'5 4'6 6'2 4'1 8449
172 12'6 7'5 9'6 3'0 12'6 4350 3'5 -1'5 5'2 7'0 3'5 427
46 7'4 7'4 9'1 -1'5 7'4 4360 5'4 -0'1 5'5 6'6 4'7 3873
166 11'7 6'6 8'5 3'2 11'7 4370 7'6 1'5 6'1 7'6 7'3 3953
267 11'0 6'2 8'1 2'4 10'5 4380 4'6 -1'7 6'5 8'3 4'6 76
279 7'6 7'6 7'4 0'2 7'6 4390 6'1 -0'7 7'0 7'3 6'1 75
357 10'0 5'2 7'0 2'7 9'7 4400 5'4 -2'0 7'4 10'0 5'2 4123
123 8'6 5'0 6'4 2'2 8'6 4410 6'0 -2'0 8'0 9'4 6'0 1376
968 8'5 5'0 6'1 2'4 8'5 4420 6'5 -2'0 8'5 8'3 6'5 2070
47 6'4 5'0 5'6 0'1 5'7 4430 9'0 -0'2 9'2 9'0 9'0 140
138 7'6 4'3 5'2 2'1 7'3 4440 9'3 -0'3 9'6 9'5 8'6 140
2604 7'0 3'7 4'7 2'1 7'0 4450 8'4 -1'7 10'3 10'3 8'1 1782
1451 5'1 4'5 4'4 0'2 4'6 4460 10'5 -0'3 11'0 10'5 10'5 1285
83 4'5 4'4 4'2 0'2 4'4 4470 8'5 -3'1 11'6 8'5 8'5 45
920 6'0 6'0 3'7 2'1 6'0 4480 9'4 -2'7 12'3 11'6 9'4 124
1413 4'6 4'6 3'5 1'1 4'6 4490 13'1 0'0 13'1 ... ... 100
1077 5'1 2'5 3'3 1'4 4'7 4500 10'7 -3'0 13'7 16'6 10'3 26
143 4'5 3'2 3'1 1'4 4'5 4510 14'5 0'0 14'5 ... ... 300
2241 4'4 3'1 3'0 1'4 4'4 4520 15'4 0'0 15'4 ... ... 163
418 4'0 2'4 2'6 1'2 4'0 4530 16'2 0'0 16'2 ... ... 276
3486 3'0 2'5 2'4 0'1 2'5 4540 17'0 0'0 17'0 ... ... 26
6288 2'1 1'7 2'2 -0'3 1'7 4550 16'5 -1'1 17'6 16'5 16'5 26
12901 ... ... 2'1 0'0 2'1 4560 18'5 0'0 18'5 ... ... 26
6600 2'2 2'1 2'0 0'1 2'1 4570 19'4 0'0 19'4 ... ... 131
36657 2'4 1'5 1'7 0'5 2'4 4580 20'3 0'0 20'3 ... ... 130
35988 2'0 1'4 1'6 0'2 2'0 4590 21'2 0'0 21'2 ... ... 26
5 2'4 1'3 1'5 0'7 2'4 4600 18'2 -3'7 22'1 25'0 17'7 150
28392 2'2 1'2 1'4 0'6 2'2 4610 23'0 0'0 23'0 ... ... 131
37061 1'4 1'3 1'3 0'1 1'4 4620 23'7 0'0 23'7 ... ... 26
37357 1'2 1'0 1'3 -0'3 1'0 4630 24'7 0'0 24'7 ... ... 26
40975 1'3 1'3 1'2 0'1 1'3 4640 27'3 1'5 25'6 27'3 24'6 26
44726 1'2 1'0 1'1 0'1 1'2 4650 24'7 -1'6 26'5 30'3 24'7 26
41563 ... ... 1'0 0'0 1'0 4660 27'4 0'0 27'4 ... ... 26
40901 1'3 0'7 0'7 0'4 1'3 4700 27'1 -4'2 31'3 31'4 27'1 26
30287 0'7 0'6 0'6 0'0 0'6 4750 36'2 0'0 36'2 ... ... 140
110 0'7 0'5 0'4 0'2 0'6 4800 40'7 -0'1 41'0 44'6 40'7 26
28111 0'4 0'4 0'4 0'0 0'4 4850 42'2 -3'6 46'0 44'0 42'2 130
5 0'3 0'3 0'3 0'0 0'3 4900 50'7 0'0 50'7 ... ... 10
38626 0'3 0'3 0'2 0'1 0'3 4950 55'6 0'0 55'6 ... ... 11
423 0'3 0'2 0'2 0'1 0'3 5000 60'0 -0'5 60'5 64'5 60'0 11
38480 ... ... 0'2 0'0 0'2 5050 65'5 0'0 65'5 ... ... 11
41920 ... ... 0'2 0'0 0'2 5100 65'1 -5'4 70'5 65'1 65'1 10
829 ... ... 0'2 0'0 0'2 5150 75'5 0'0 75'5 ... ... 1
37728 ... ... 0'1 0'0 0'1 5200 81'5 1'1 80'4 81'5 81'5 10
41927 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
23532 ... ... 0'1 0'0 0'1 5350 95'4 0'0 95'4 ... ... 1
305 0'1 0'1 0'1 0'0 0'1 5400 100'4 0'0 100'4 ... ... 1
1395 ... ... 0'1 0'0 0'1 5450 105'4 0'0 105'4 ... ... 1
13510 ... ... 0'1 0'0 0'1 5500 110'4 0'0 110'4 ... ... 1
13228 ... ... 0'1 0'0 0'1 5550 115'4 0'0 115'4 ... ... 1
13173 ... ... 0'1 0'0 0'1 5600 120'4 0'0 120'4 ... ... 1
13666 ... ... 0'1 0'0 0'1 5650 125'4 0'0 125'4 ... ... 1
12952 ... ... 0'1 0'0 0'1 5700 130'4 0'0 130'4 ... ... 1
13541 ... ... 0'1 0'0 0'1 5750 135'4 0'0 135'4 ... ... 1
13462 ... ... 0'1 0'0 0'1 5800 140'4 0'0 140'4 ... ... 1
14061 ... ... 0'1 0'0 0'1 5850 145'4 0'0 145'4 ... ... 62
13636 ... ... 0'1 0'0 0'1 5900 150'4 0'0 150'4 ... ... 61
13531 ... ... 0'1 0'0 0'1 5950 155'4 0'0 155'4 ... ... 60
13663 ... ... 0'1 0'0 0'1 6000 160'4 0'0 160'4 ... ... 59
13313 ... ... 0'1 0'0 0'1 6050 165'4 0'0 165'4 ... ... 59
9986 ... ... 0'1 0'0 0'1 6100 170'4 0'0 170'4 ... ... 62
13189 ... ... 0'1 0'0 0'1 6150 175'4 0'0 175'4 ... ... 57
13351 ... ... 0'1 0'0 0'1 6200 180'4 0'0 180'4 ... ... 55
13144 ... ... 0'1 0'0 0'1 6300 190'4 0'0 190'4 ... ... 54
14145 ... ... 0'1 0'0 0'1 6400 200'4 0'0 200'4 ... ... 52
13122 ... ... 0'1 0'0 0'1 6500 210'4 0'0 210'4 ... ... 50
13878 ... ... 0'1 0'0 0'1 6600 220'4 0'0 220'4 ... ... 48
13376 ... ... 0'1 0'0 0'1 6700 230'4 0'0 230'4 ... ... 181
14017 ... ... 0'1 0'0 0'1 6800 240'4 0'0 240'4 ... ... 175
13400 ... ... 0'1 0'0 0'1 6900 250'4 0'0 250'4 ... ... 169
13386 ... ... 0'1 0'0 0'1 7000 260'4 0'0 260'4 ... ... 152
13531 ... ... 0'1 0'0 0'1 7100 270'4 0'0 270'4 ... ... 160
13097 ... ... 0'1 0'0 0'1 7200 280'4 0'0 280'4 ... ... 159
13585 ... ... 0'1 0'0 0'1 7300 290'4 0'0 290'4 ... ... 151
13653 ... ... 0'1 0'0 0'1 7400 300'4 0'0 300'4 ... ... 146
13492 ... ... 0'1 0'0 0'1 7500 310'4 0'0 310'4 ... ... 141
13226 ... ... 0'1 0'0 0'1 7600 320'4 0'0 320'4 ... ... 136
13345 ... ... 0'1 0'0 0'1 7700 330'4 0'0 330'4 ... ... 132
13653 ... ... 0'1 0'0 0'1 7800 340'4 0'0 340'4 ... ... 127
13492 ... ... 0'1 0'0 0'1 7900 350'4 0'0 350'4 ... ... 125
13513 ... ... 0'1 0'0 0'1 8000 360'4 0'0 360'4 ... ... 121
13392 ... ... 0'1 0'0 0'1 8100 370'4 0'0 370'4 ... ... 118
9997 ... ... 0'1 0'0 0'1 8200 380'4 0'0 380'4 ... ... 125
12785 ... ... 0'1 0'0 0'1 8300 390'4 0'0 390'4 ... ... 122
13236 ... ... 0'1 0'0 0'1 8400 400'4 0'0 400'4 ... ... 116
13496 ... ... 0'1 0'0 0'1 8500 410'4 0'0 410'4 ... ... 112
13255 ... ... 0'1 0'0 0'1 8600 420'4 0'0 420'4 ... ... 108
13168 ... ... 0'1 0'0 0'1 8700 430'4 0'0 430'4 ... ... 106
13401 ... ... 0'1 0'0 0'1 9000 460'4 0'0 460'4 ... ... 104
13203 ... ... 0'1 0'0 0'1 10500 610'4 0'0 610'4 ... ... 75
13536 ... ... 0'1 0'0 0'1 11600 720'4 0'0 720'4 ... ... 66

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.