DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'6
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
204 ... ... 229'4 0'0 229'4 2100 0'1 0'0 0'1 ... ... 0
211 ... ... 219'4 0'0 219'4 2200 0'1 0'0 0'1 ... ... 0
216 ... ... 209'4 0'0 209'4 2300 0'1 0'0 0'1 ... ... 0
200 ... ... 199'4 0'0 199'4 2400 0'1 0'0 0'1 ... ... 0
207 ... ... 189'4 0'0 189'4 2500 0'1 0'0 0'1 ... ... 0
214 ... ... 179'4 0'0 179'4 2600 0'1 0'0 0'1 ... ... 0
221 ... ... 169'4 0'0 169'4 2700 0'1 0'0 0'1 ... ... 0
227 ... ... 159'4 0'0 159'4 2800 0'1 0'0 0'1 ... ... 0
235 ... ... 149'4 0'0 149'4 2900 0'1 0'0 0'1 ... ... 0
241 ... ... 139'4 0'0 139'4 3000 0'1 0'0 0'1 ... ... 0
248 ... ... 129'4 0'0 129'4 3100 0'1 0'0 0'1 ... ... 0
254 ... ... 119'4 0'0 119'4 3200 0'1 0'0 0'1 ... ... 0
260 ... ... 109'4 0'0 109'4 3300 0'1 0'0 0'1 ... ... 0
74 ... ... 104'4 0'0 104'4 3350 0'1 0'0 0'1 ... ... 0
1 ... ... 99'4 0'0 99'4 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 94'4 0'0 94'4 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 89'4 0'0 89'4 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 84'4 0'0 84'4 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 79'4 0'0 79'4 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 74'4 0'0 74'4 3650 0'1 0'0 0'1 ... ... 0
11 73'4 73'4 69'5 3'7 73'4 3700 0'1 0'0 0'1 ... ... 406
1 ... ... 64'5 0'0 64'5 3750 0'1 0'0 0'1 ... ... 745
1 ... ... 59'5 0'0 59'5 3800 0'1 0'0 0'1 ... ... 1380
10 ... ... 54'5 0'0 54'5 3850 0'1 0'0 0'1 0'1 0'1 4169
10 52'1 52'1 49'6 2'3 52'1 3900 0'2 0'0 0'2 0'2 0'2 6672
1 ... ... 44'7 0'0 44'7 3950 0'2 -0'1 0'3 0'2 0'2 29985
11 ... ... 39'7 0'0 39'7 4000 0'3 0'0 0'3 0'4 0'3 44982
1 ... ... 35'0 0'0 35'0 4050 0'4 0'0 0'4 ... ... 44448
10 31'4 31'1 30'1 1'3 31'4 4100 0'4 -0'1 0'5 0'6 0'4 44380
24 ... ... 25'4 0'0 25'4 4150 0'7 -0'1 1'0 1'3 0'7 45237
23 ... ... 23'5 0'0 23'5 4170 1'4 0'3 1'1 1'4 1'4 44970
23 ... ... 22'6 0'0 22'6 4180 1'5 0'3 1'2 1'5 1'5 41177
22 ... ... 21'7 0'0 21'7 4190 1'6 0'3 1'3 1'6 1'6 41610
32 25'0 24'5 21'0 4'0 25'0 4200 1'1 -0'3 1'4 2'0 1'0 41635
21 ... ... 20'1 0'0 20'1 4210 1'5 0'0 1'5 ... ... 23989
21 ... ... 19'2 0'0 19'2 4220 1'6 0'0 1'6 ... ... 45076
103 ... ... 18'3 0'0 18'3 4230 1'6 -0'1 1'7 1'6 1'6 41635
101 ... ... 17'5 0'0 17'5 4240 2'2 0'1 2'1 2'2 2'2 41226
108 20'1 14'3 16'6 3'3 20'1 4250 1'4 -0'6 2'2 3'0 1'4 37588
97 14'4 14'4 16'0 -1'4 14'4 4260 2'4 0'0 2'4 ... ... 41430
97 ... ... 15'2 0'0 15'2 4270 1'7 -0'7 2'6 3'3 1'7 41371
19 ... ... 14'4 0'0 14'4 4280 2'4 -0'4 3'0 2'4 2'4 44896
97 ... ... 13'6 0'0 13'6 4290 3'2 0'0 3'2 3'7 3'2 12985
19 17'0 13'0 13'0 4'0 17'0 4300 2'4 -1'0 3'4 4'6 2'2 40720
10 14'5 12'3 12'2 2'3 14'5 4310 4'3 0'5 3'6 4'3 4'3 21570
97 9'3 9'3 11'5 -2'2 9'3 4320 3'7 -0'2 4'1 3'7 3'7 3866
97 9'3 8'4 10'7 -1'4 9'3 4330 4'4 0'1 4'3 6'0 4'4 43
131 ... ... 10'2 0'0 10'2 4340 4'1 -0'5 4'6 6'2 4'1 152
29 12'6 7'5 9'6 3'0 12'6 4350 3'5 -1'5 5'2 7'0 3'5 6528
29 7'4 7'4 9'1 -1'5 7'4 4360 5'4 -0'1 5'5 6'6 4'7 3823
19 11'7 6'6 8'5 3'2 11'7 4370 7'6 1'5 6'1 7'6 7'3 152
216 11'0 6'2 8'1 2'4 10'5 4380 4'6 -1'7 6'5 8'3 4'6 2676
214 7'6 7'6 7'4 0'2 7'6 4390 6'1 -0'7 7'0 7'3 6'1 2085
29 10'0 5'2 7'0 2'7 9'7 4400 5'1 -2'3 7'4 10'0 5'1 39
91 9'4 5'0 6'4 3'0 9'4 4410 6'0 -2'0 8'0 9'4 6'0 94
711 8'5 5'0 6'1 2'4 8'5 4420 6'5 -2'0 8'5 8'3 6'5 1373
812 6'4 5'0 5'6 0'1 5'7 4430 9'0 -0'2 9'2 9'0 9'0 491
329 7'6 4'3 5'2 2'1 7'3 4440 6'7 -2'7 9'6 9'5 6'7 110
1069 7'0 3'7 4'7 2'1 7'0 4450 7'3 -3'0 10'3 10'3 7'3 150
1775 5'1 4'5 4'4 0'2 4'6 4460 7'7 -3'1 11'0 10'5 7'7 970
314 4'5 4'4 4'2 0'2 4'4 4470 8'5 -3'1 11'6 8'5 8'5 1184
69 6'0 6'0 3'7 2'1 6'0 4480 9'4 -2'7 12'3 11'6 9'4 707
1891 4'6 4'6 3'5 1'1 4'6 4490 13'1 0'0 13'1 ... ... 137
55 5'2 2'5 3'3 1'7 5'2 4500 10'6 -3'1 13'7 16'6 10'3 169
132 4'5 3'2 3'1 1'4 4'5 4510 14'5 0'0 14'5 ... ... 210
1621 4'4 3'1 3'0 1'4 4'4 4520 15'4 0'0 15'4 ... ... 244
69 4'0 2'4 2'6 1'2 4'0 4530 16'2 0'0 16'2 ... ... 21
3255 3'0 2'5 2'4 0'1 2'5 4540 17'0 0'0 17'0 ... ... 22
3178 2'1 1'7 2'2 -0'3 1'7 4550 16'5 -1'1 17'6 16'5 16'5 168
10428 ... ... 2'1 0'0 2'1 4560 18'5 0'0 18'5 ... ... 149
14933 3'0 2'1 2'0 1'0 3'0 4570 19'4 0'0 19'4 ... ... 118
160 2'4 1'5 1'7 0'5 2'4 4580 20'3 0'0 20'3 ... ... 21
22098 2'0 1'4 1'6 0'2 2'0 4590 21'2 0'0 21'2 ... ... 20
40354 2'4 1'3 1'5 0'7 2'4 4600 18'1 -4'0 22'1 25'0 17'7 20
28176 2'2 1'2 1'4 0'6 2'2 4610 23'0 0'0 23'0 ... ... 107
20716 1'4 1'3 1'3 0'1 1'4 4620 23'7 0'0 23'7 ... ... 19
473 1'2 1'0 1'3 -0'3 1'0 4630 24'7 0'0 24'7 ... ... 18
335 1'3 1'3 1'2 0'1 1'3 4640 27'3 1'5 25'6 27'3 24'6 17
103 1'2 1'0 1'1 0'1 1'2 4650 24'7 -1'6 26'5 30'3 24'7 17
11197 ... ... 1'0 0'0 1'0 4660 27'4 0'0 27'4 ... ... 16
20981 1'3 0'7 0'7 0'4 1'3 4700 27'1 -4'2 31'3 31'4 27'1 93
45162 0'7 0'6 0'6 0'0 0'6 4750 36'2 0'0 36'2 ... ... 17
45107 0'7 0'5 0'4 0'2 0'6 4800 36'0 -5'0 41'0 44'6 36'0 28
45005 0'4 0'4 0'4 0'0 0'4 4850 42'2 -3'6 46'0 44'0 42'2 19
41940 0'3 0'3 0'3 0'0 0'3 4900 50'7 0'0 50'7 ... ... 11
7889 0'3 0'3 0'2 0'1 0'3 4950 55'6 0'0 55'6 ... ... 10
41678 0'3 0'2 0'2 0'1 0'3 5000 60'0 -0'5 60'5 64'5 60'0 10
35604 ... ... 0'2 0'0 0'2 5050 65'5 0'0 65'5 ... ... 10
38966 ... ... 0'2 0'0 0'2 5100 65'1 -5'4 70'5 65'1 65'1 11
41801 ... ... 0'2 0'0 0'2 5150 75'5 0'0 75'5 ... ... 1
38234 ... ... 0'1 0'0 0'1 5200 81'5 1'1 80'4 81'5 81'5 10
10434 0'1 0'1 0'1 0'0 0'1 5250 85'4 0'0 85'4 ... ... 1
347 0'2 0'2 0'1 0'1 0'2 5300 90'4 0'0 90'4 ... ... 1
347 ... ... 0'1 0'0 0'1 5350 95'4 0'0 95'4 ... ... 1
347 0'1 0'1 0'1 0'0 0'1 5400 100'4 0'0 100'4 ... ... 1
335 ... ... 0'1 0'0 0'1 5450 105'4 0'0 105'4 ... ... 1
305 ... ... 0'1 0'0 0'1 5500 110'4 0'0 110'4 ... ... 1
282 ... ... 0'1 0'0 0'1 5550 115'4 0'0 115'4 ... ... 1
161 ... ... 0'1 0'0 0'1 5600 120'4 0'0 120'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5650 125'4 0'0 125'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5700 130'4 0'0 130'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5750 135'4 0'0 135'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5800 140'4 0'0 140'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5850 145'4 0'0 145'4 ... ... 86
0 ... ... 0'1 0'0 0'1 5900 150'4 0'0 150'4 ... ... 85
0 ... ... 0'1 0'0 0'1 5950 155'4 0'0 155'4 ... ... 84
30 ... ... 0'1 0'0 0'1 6000 160'4 0'0 160'4 ... ... 83
0 ... ... 0'1 0'0 0'1 6050 165'4 0'0 165'4 ... ... 82
0 ... ... 0'1 0'0 0'1 6100 170'4 0'0 170'4 ... ... 80
0 ... ... 0'1 0'0 0'1 6150 175'4 0'0 175'4 ... ... 79
0 ... ... 0'1 0'0 0'1 6200 180'4 0'0 180'4 ... ... 77
0 ... ... 0'1 0'0 0'1 6300 190'4 0'0 190'4 ... ... 75
0 ... ... 0'1 0'0 0'1 6400 200'4 0'0 200'4 ... ... 72
0 ... ... 0'1 0'0 0'1 6500 210'4 0'0 210'4 ... ... 71
0 ... ... 0'1 0'0 0'1 6600 220'4 0'0 220'4 ... ... 205
0 ... ... 0'1 0'0 0'1 6700 230'4 0'0 230'4 ... ... 200
0 ... ... 0'1 0'0 0'1 6800 240'4 0'0 240'4 ... ... 193
0 ... ... 0'1 0'0 0'1 6900 250'4 0'0 250'4 ... ... 186
0 ... ... 0'1 0'0 0'1 7000 260'4 0'0 260'4 ... ... 179
0 ... ... 0'1 0'0 0'1 7100 270'4 0'0 270'4 ... ... 192
0 ... ... 0'1 0'0 0'1 7200 280'4 0'0 280'4 ... ... 185
0 ... ... 0'1 0'0 0'1 7300 290'4 0'0 290'4 ... ... 179
0 ... ... 0'1 0'0 0'1 7400 300'4 0'0 300'4 ... ... 173
0 ... ... 0'1 0'0 0'1 7500 310'4 0'0 310'4 ... ... 167
0 ... ... 0'1 0'0 0'1 7600 320'4 0'0 320'4 ... ... 161
0 ... ... 0'1 0'0 0'1 7700 330'4 0'0 330'4 ... ... 156
0 ... ... 0'1 0'0 0'1 7800 340'4 0'0 340'4 ... ... 150
0 ... ... 0'1 0'0 0'1 7900 350'4 0'0 350'4 ... ... 145
0 ... ... 0'1 0'0 0'1 8000 360'4 0'0 360'4 ... ... 155
0 ... ... 0'1 0'0 0'1 8100 370'4 0'0 370'4 ... ... 150
0 ... ... 0'1 0'0 0'1 8200 380'4 0'0 380'4 ... ... 145
0 ... ... 0'1 0'0 0'1 8300 390'4 0'0 390'4 ... ... 140
0 ... ... 0'1 0'0 0'1 8400 400'4 0'0 400'4 ... ... 135
0 ... ... 0'1 0'0 0'1 8500 410'4 0'0 410'4 ... ... 131
0 ... ... 0'1 0'0 0'1 8600 420'4 0'0 420'4 ... ... 126
0 ... ... 0'1 0'0 0'1 8700 430'4 0'0 430'4 ... ... 123
0 ... ... 0'1 0'0 0'1 9000 460'4 0'0 460'4 ... ... 121
0 ... ... 0'1 0'0 0'1 10500 610'4 0'0 610'4 ... ... 92
0 ... ... 0'1 0'0 0'1 11600 720'4 0'0 720'4 ... ... 79

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.