DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'4
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
185 ... ... 229'4 0'0 229'4 2100 0'1 0'0 0'1 ... ... 0
190 ... ... 219'4 0'0 219'4 2200 0'1 0'0 0'1 ... ... 0
196 ... ... 209'4 0'0 209'4 2300 0'1 0'0 0'1 ... ... 0
201 ... ... 199'4 0'0 199'4 2400 0'1 0'0 0'1 ... ... 0
206 ... ... 189'4 0'0 189'4 2500 0'1 0'0 0'1 ... ... 0
215 ... ... 179'4 0'0 179'4 2600 0'1 0'0 0'1 ... ... 0
200 ... ... 169'4 0'0 169'4 2700 0'1 0'0 0'1 ... ... 0
204 ... ... 159'4 0'0 159'4 2800 0'1 0'0 0'1 ... ... 0
209 ... ... 149'4 0'0 149'4 2900 0'1 0'0 0'1 ... ... 0
209 ... ... 139'4 0'0 139'4 3000 0'1 0'0 0'1 ... ... 0
213 ... ... 129'4 0'0 129'4 3100 0'1 0'0 0'1 ... ... 0
76 ... ... 119'4 0'0 119'4 3200 0'1 0'0 0'1 ... ... 0
79 ... ... 109'4 0'0 109'4 3300 0'1 0'0 0'1 ... ... 0
79 ... ... 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 ... ... 465
10 ... ... 69'5 0'0 69'5 3700 0'1 0'0 0'1 ... ... 748
1 ... ... 64'5 0'0 64'5 3750 0'1 0'0 0'1 ... ... 2751
0 ... ... 59'5 0'0 59'5 3800 0'1 0'0 0'1 ... ... 3985
11 ... ... 54'5 0'0 54'5 3850 0'1 0'0 0'1 0'1 0'1 4342
10 ... ... 49'6 0'0 49'6 3900 0'2 0'0 0'2 0'2 0'2 41524
1 ... ... 44'7 0'0 44'7 3950 0'3 0'0 0'3 ... ... 16477
10 ... ... 39'7 0'0 39'7 4000 0'3 0'0 0'3 ... ... 44994
25 ... ... 35'0 0'0 35'0 4050 0'4 0'0 0'4 ... ... 19402
33 ... ... 30'1 0'0 30'1 4100 0'5 0'0 0'5 0'5 0'5 19312
20 ... ... 25'4 0'0 25'4 4150 1'2 0'2 1'0 1'2 1'2 22550
19 ... ... 23'5 0'0 23'5 4170 1'4 0'3 1'1 1'4 1'4 19222
19 ... ... 22'6 0'0 22'6 4180 1'5 0'3 1'2 1'5 1'5 20633
19 ... ... 21'7 0'0 21'7 4190 1'6 0'3 1'3 1'6 1'6 21113
29 ... ... 21'0 0'0 21'0 4200 1'7 0'3 1'4 2'0 1'2 30097
19 ... ... 20'1 0'0 20'1 4210 1'5 0'0 1'5 ... ... 264
19 ... ... 19'2 0'0 19'2 4220 1'6 0'0 1'6 ... ... 19665
19 ... ... 18'3 0'0 18'3 4230 1'7 0'0 1'7 ... ... 424
19 ... ... 17'5 0'0 17'5 4240 2'1 0'0 2'1 ... ... 110
19 14'3 14'3 16'6 -2'3 14'3 4250 3'0 0'6 2'2 3'0 2'2 31115
19 14'4 14'4 16'0 -1'4 14'4 4260 2'4 0'0 2'4 ... ... 14310
19 ... ... 15'2 0'0 15'2 4270 3'3 0'5 2'6 3'3 3'3 3566
121 ... ... 14'4 0'0 14'4 4280 3'0 0'0 3'0 ... ... 1802
19 ... ... 13'6 0'0 13'6 4290 3'7 0'5 3'2 3'7 3'7 58
29 ... ... 13'0 0'0 13'0 4300 4'6 1'2 3'4 4'6 4'0 3649
29 ... ... 12'2 0'0 12'2 4310 4'3 0'5 3'6 4'3 4'3 1577
72 ... ... 11'5 0'0 11'5 4320 4'1 0'0 4'1 ... ... 1779
890 9'3 8'4 10'7 -1'4 9'3 4330 6'0 1'5 4'3 6'0 6'0 258
148 ... ... 10'2 0'0 10'2 4340 4'6 0'0 4'6 ... ... 991
191 10'7 7'5 9'6 -2'1 7'5 4350 7'0 1'6 5'2 7'0 4'4 213
201 7'4 7'4 9'1 -1'5 7'4 4360 6'6 1'1 5'5 6'6 6'6 279
186 7'4 7'4 8'5 -1'1 7'4 4370 7'3 1'2 6'1 7'3 7'3 202
1191 7'2 6'2 8'1 -1'7 6'2 4380 7'4 0'7 6'5 8'3 5'7 536
204 ... ... 7'4 0'0 7'4 4390 7'0 0'0 7'0 ... ... 35
124 7'0 5'2 7'0 -1'6 5'2 4400 9'2 1'6 7'4 9'7 6'4 1174
1710 5'0 5'0 6'4 -1'4 5'0 4410 9'4 1'4 8'0 9'4 9'4 382
128 6'4 5'0 6'1 -1'1 5'0 4420 8'5 0'0 8'5 ... ... 235
127 6'4 5'0 5'6 -0'6 5'0 4430 9'2 0'0 9'2 ... ... 247
1702 4'3 4'3 5'2 -0'7 4'3 4440 8'6 -1'0 9'6 8'6 8'6 22
679 5'5 3'7 4'7 -1'0 3'7 4450 9'3 -1'0 10'3 9'3 9'3 258
129 5'0 5'0 4'4 0'4 5'0 4460 11'0 0'0 11'0 ... ... 44
6662 4'5 4'5 4'2 0'3 4'5 4470 11'6 0'0 11'6 ... ... 25
55 ... ... 3'7 0'0 3'7 4480 12'3 0'0 12'3 ... ... 25
103 ... ... 3'5 0'0 3'5 4490 13'1 0'0 13'1 ... ... 24
22600 4'1 2'5 3'3 -0'5 2'6 4500 16'6 2'7 13'7 16'6 16'2 126
36058 ... ... 3'1 0'0 3'1 4510 14'5 0'0 14'5 ... ... 22
20152 ... ... 3'0 0'0 3'0 4520 15'4 0'0 15'4 ... ... 21
38623 ... ... 2'6 0'0 2'6 4530 16'2 0'0 16'2 ... ... 20
35495 ... ... 2'4 0'0 2'4 4540 17'0 0'0 17'0 ... ... 19
37295 2'1 1'7 2'2 -0'3 1'7 4550 17'6 0'0 17'6 ... ... 28
35020 ... ... 2'1 0'0 2'1 4560 18'5 0'0 18'5 ... ... 17
37593 2'2 2'2 2'0 0'2 2'2 4570 19'4 0'0 19'4 ... ... 17
44179 ... ... 1'7 0'0 1'7 4580 20'3 0'0 20'3 ... ... 16
44696 1'4 1'4 1'6 -0'2 1'4 4590 21'2 0'0 21'2 ... ... 16
253 2'0 1'3 1'5 -0'2 1'3 4600 25'0 2'7 22'1 25'0 22'1 92
37549 1'4 1'2 1'4 -0'2 1'2 4610 23'0 0'0 23'0 ... ... 16
45130 ... ... 1'3 0'0 1'3 4620 23'7 0'0 23'7 ... ... 17
29539 1'2 1'2 1'3 -0'1 1'2 4630 24'7 0'0 24'7 ... ... 17
45297 1'3 1'3 1'2 0'1 1'3 4640 27'3 1'5 25'6 27'3 24'6 17
35279 1'0 1'0 1'1 -0'1 1'0 4650 30'3 3'6 26'5 30'3 30'3 27
45353 ... ... 1'0 0'0 1'0 4660 27'4 0'0 27'4 ... ... 17
41384 ... ... 0'7 0'0 0'7 4700 31'3 0'0 31'3 ... ... 28
24764 0'6 0'6 0'6 0'0 0'6 4750 36'2 0'0 36'2 ... ... 29
41809 0'5 0'5 0'4 0'1 0'5 4800 42'4 1'4 41'0 42'4 42'4 10
44994 ... ... 0'4 0'0 0'4 4850 46'0 0'0 46'0 ... ... 11
37591 ... ... 0'3 0'0 0'3 4900 50'7 0'0 50'7 ... ... 10
39035 ... ... 0'2 0'0 0'2 4950 55'6 0'0 55'6 ... ... 11
41006 0'3 0'2 0'2 0'1 0'3 5000 64'5 4'0 60'5 64'5 64'5 10
37527 ... ... 0'2 0'0 0'2 5050 65'5 0'0 65'5 ... ... 10
21026 ... ... 0'2 0'0 0'2 5100 70'5 0'0 70'5 ... ... 11
5216 ... ... 0'2 0'0 0'2 5150 75'5 0'0 75'5 ... ... 1
200 ... ... 0'1 0'0 0'1 5200 80'4 0'0 80'4 ... ... 0
347 ... ... 0'1 0'0 0'1 5250 85'4 0'0 85'4 ... ... 0
347 ... ... 0'1 0'0 0'1 5300 90'4 0'0 90'4 ... ... 1
335 ... ... 0'1 0'0 0'1 5350 95'4 0'0 95'4 ... ... 1
314 ... ... 0'1 0'0 0'1 5400 100'4 0'0 100'4 ... ... 1
288 ... ... 0'1 0'0 0'1 5450 105'4 0'0 105'4 ... ... 1
267 ... ... 0'1 0'0 0'1 5500 110'4 0'0 110'4 ... ... 1
0 ... ... 0'1 0'0 0'1 5550 115'4 0'0 115'4 ... ... 1
0 ... ... 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 ... ... 68
0 ... ... 0'1 0'0 0'1 5900 150'4 0'0 150'4 ... ... 67
0 ... ... 0'1 0'0 0'1 5950 155'4 0'0 155'4 ... ... 66
30 ... ... 0'1 0'0 0'1 6000 160'4 0'0 160'4 ... ... 65
0 ... ... 0'1 0'0 0'1 6050 165'4 0'0 165'4 ... ... 64
0 ... ... 0'1 0'0 0'1 6100 170'4 0'0 170'4 ... ... 63
0 ... ... 0'1 0'0 0'1 6150 175'4 0'0 175'4 ... ... 63
0 ... ... 0'1 0'0 0'1 6200 180'4 0'0 180'4 ... ... 61
0 ... ... 0'1 0'0 0'1 6300 190'4 0'0 190'4 ... ... 60
0 ... ... 0'1 0'0 0'1 6400 200'4 0'0 200'4 ... ... 58
0 ... ... 0'1 0'0 0'1 6500 210'4 0'0 210'4 ... ... 59
0 ... ... 0'1 0'0 0'1 6600 220'4 0'0 220'4 ... ... 57
0 ... ... 0'1 0'0 0'1 6700 230'4 0'0 230'4 ... ... 56
0 ... ... 0'1 0'0 0'1 6800 240'4 0'0 240'4 ... ... 55
0 ... ... 0'1 0'0 0'1 6900 250'4 0'0 250'4 ... ... 172
0 ... ... 0'1 0'0 0'1 7000 260'4 0'0 260'4 ... ... 165
0 ... ... 0'1 0'0 0'1 7100 270'4 0'0 270'4 ... ... 161
0 ... ... 0'1 0'0 0'1 7200 280'4 0'0 280'4 ... ... 173
0 ... ... 0'1 0'0 0'1 7300 290'4 0'0 290'4 ... ... 169
0 ... ... 0'1 0'0 0'1 7400 300'4 0'0 300'4 ... ... 164
0 ... ... 0'1 0'0 0'1 7500 310'4 0'0 310'4 ... ... 159
0 ... ... 0'1 0'0 0'1 7600 320'4 0'0 320'4 ... ... 154
0 ... ... 0'1 0'0 0'1 7700 330'4 0'0 330'4 ... ... 150
0 ... ... 0'1 0'0 0'1 7800 340'4 0'0 340'4 ... ... 145
0 ... ... 0'1 0'0 0'1 7900 350'4 0'0 350'4 ... ... 141
0 ... ... 0'1 0'0 0'1 8000 360'4 0'0 360'4 ... ... 137
0 ... ... 0'1 0'0 0'1 8100 370'4 0'0 370'4 ... ... 143
0 ... ... 0'1 0'0 0'1 8200 380'4 0'0 380'4 ... ... 139
0 ... ... 0'1 0'0 0'1 8300 390'4 0'0 390'4 ... ... 136
0 ... ... 0'1 0'0 0'1 8400 400'4 0'0 400'4 ... ... 132
0 ... ... 0'1 0'0 0'1 8500 410'4 0'0 410'4 ... ... 129
0 ... ... 0'1 0'0 0'1 8600 420'4 0'0 420'4 ... ... 125
0 ... ... 0'1 0'0 0'1 8700 430'4 0'0 430'4 ... ... 121
0 ... ... 0'1 0'0 0'1 9000 460'4 0'0 460'4 ... ... 111
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 ... ... 75

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.