DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'2
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
202 ... ... 229'4 0'0 229'4 2100 0'1 0'0 0'1 ... ... 0
209 ... ... 219'4 0'0 219'4 2200 0'1 0'0 0'1 ... ... 0
214 ... ... 209'4 0'0 209'4 2300 0'1 0'0 0'1 ... ... 0
222 ... ... 199'4 0'0 199'4 2400 0'1 0'0 0'1 ... ... 0
229 ... ... 189'4 0'0 189'4 2500 0'1 0'0 0'1 ... ... 0
213 ... ... 179'4 0'0 179'4 2600 0'1 0'0 0'1 ... ... 0
218 ... ... 169'4 0'0 169'4 2700 0'1 0'0 0'1 ... ... 0
225 ... ... 159'4 0'0 159'4 2800 0'1 0'0 0'1 ... ... 0
233 ... ... 149'4 0'0 149'4 2900 0'1 0'0 0'1 ... ... 0
238 ... ... 139'4 0'0 139'4 3000 0'1 0'0 0'1 ... ... 0
246 ... ... 129'4 0'0 129'4 3100 0'1 0'0 0'1 ... ... 0
253 ... ... 119'4 0'0 119'4 3200 0'1 0'0 0'1 ... ... 0
258 ... ... 109'4 0'0 109'4 3300 0'1 0'0 0'1 ... ... 0
103 ... ... 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 ... ... 397
1 ... ... 64'5 0'0 64'5 3750 0'1 0'0 0'1 ... ... 700
1 ... ... 59'5 0'0 59'5 3800 0'1 0'0 0'1 ... ... 1186
10 ... ... 54'5 0'0 54'5 3850 0'1 0'0 0'1 0'1 0'1 4361
10 52'1 52'1 49'6 2'3 52'1 3900 0'2 0'0 0'2 0'2 0'2 4024
1 ... ... 44'7 0'0 44'7 3950 0'2 -0'1 0'3 0'2 0'2 36511
10 ... ... 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 ... ... 44564
35 31'4 31'1 30'1 1'3 31'4 4100 0'4 -0'1 0'5 0'6 0'4 44579
24 ... ... 25'4 0'0 25'4 4150 0'7 -0'1 1'0 1'3 0'7 13103
23 ... ... 23'5 0'0 23'5 4170 1'4 0'3 1'1 1'4 1'4 819
115 ... ... 22'6 0'0 22'6 4180 1'5 0'3 1'2 1'5 1'5 41368
22 ... ... 21'7 0'0 21'7 4190 1'6 0'3 1'3 1'6 1'6 1345
110 25'0 24'5 21'0 4'0 25'0 4200 1'1 -0'3 1'4 2'0 1'0 45114
107 ... ... 20'1 0'0 20'1 4210 1'5 0'0 1'5 ... ... 41030
21 ... ... 19'2 0'0 19'2 4220 1'6 0'0 1'6 ... ... 13020
20 ... ... 18'3 0'0 18'3 4230 1'6 -0'1 1'7 1'6 1'6 53
20 ... ... 17'5 0'0 17'5 4240 2'2 0'1 2'1 2'2 2'2 44846
29 20'1 14'3 16'6 3'3 20'1 4250 1'4 -0'6 2'2 3'0 1'4 45196
19 14'4 14'4 16'0 -1'4 14'4 4260 2'4 0'0 2'4 ... ... 48
19 ... ... 15'2 0'0 15'2 4270 1'7 -0'7 2'6 3'3 1'7 602
97 ... ... 14'4 0'0 14'4 4280 2'4 -0'4 3'0 2'4 2'4 28158
19 ... ... 13'6 0'0 13'6 4290 3'2 0'0 3'2 3'7 3'2 40954
19 17'0 13'0 13'0 4'0 17'0 4300 2'4 -1'0 3'4 4'6 2'2 22211
107 14'5 12'3 12'2 2'3 14'5 4310 4'3 0'5 3'6 4'3 4'3 278
97 9'3 9'3 11'5 -2'2 9'3 4320 3'7 -0'2 4'1 3'7 3'7 43
97 9'3 8'4 10'7 -1'4 9'3 4330 4'4 0'1 4'3 6'0 4'4 36395
121 ... ... 10'2 0'0 10'2 4340 4'1 -0'5 4'6 6'2 4'1 42
19 12'6 7'5 9'6 3'0 12'6 4350 3'5 -1'5 5'2 7'0 3'5 1774
124 7'4 7'4 9'1 -1'5 7'4 4360 5'4 -0'1 5'5 6'6 4'7 2936
19 11'7 6'6 8'5 3'2 11'7 4370 7'6 1'5 6'1 7'6 7'3 1612
29 11'0 6'2 8'1 2'4 10'5 4380 4'6 -1'7 6'5 8'3 4'6 373
29 10'3 7'6 7'4 2'7 10'3 4390 6'1 -0'7 7'0 7'3 6'1 374
135 10'0 5'2 7'0 2'7 9'7 4400 5'1 -2'3 7'4 10'0 5'1 1325
914 9'4 5'0 6'4 3'0 9'4 4410 6'0 -2'0 8'0 9'4 6'0 1599
275 8'5 5'0 6'1 2'4 8'5 4420 6'5 -2'0 8'5 8'3 6'5 708
211 6'4 5'0 5'6 0'1 5'7 4430 9'0 -0'2 9'2 9'0 9'0 65
218 7'6 4'3 5'2 2'1 7'3 4440 6'7 -2'7 9'6 9'5 6'7 65
1080 7'1 3'7 4'7 2'2 7'1 4450 7'3 -3'0 10'3 10'3 7'3 180
75 5'1 4'5 4'4 0'2 4'6 4460 7'7 -3'1 11'0 10'5 7'7 1069
933 6'2 4'4 4'2 2'0 6'2 4470 8'5 -3'1 11'6 8'5 8'5 54
295 6'0 6'0 3'7 2'1 6'0 4480 9'4 -2'7 12'3 11'6 9'4 744
334 4'6 4'6 3'5 1'1 4'6 4490 13'1 0'0 13'1 ... ... 668
1178 5'2 2'5 3'3 1'7 5'2 4500 10'6 -3'1 13'7 16'6 10'3 321
1957 4'5 3'2 3'1 1'4 4'5 4510 14'5 0'0 14'5 ... ... 20
199 4'4 3'1 3'0 1'4 4'4 4520 15'4 0'0 15'4 ... ... 220
2852 4'0 2'4 2'6 1'2 4'0 4530 16'2 0'0 16'2 ... ... 21
2821 3'0 2'5 2'4 0'1 2'5 4540 17'0 0'0 17'0 ... ... 139
3696 2'1 1'7 2'2 -0'3 1'7 4550 16'5 -1'1 17'6 16'5 16'5 165
10415 ... ... 2'1 0'0 2'1 4560 18'5 0'0 18'5 ... ... 138
15682 3'0 2'1 2'0 1'0 3'0 4570 19'4 0'0 19'4 ... ... 107
3178 2'4 1'5 1'7 0'5 2'4 4580 20'3 0'0 20'3 ... ... 21
28493 2'0 1'4 1'6 0'2 2'0 4590 21'2 0'0 21'2 ... ... 101
6755 2'4 1'3 1'5 0'7 2'4 4600 18'1 -4'0 22'1 25'0 17'7 19
30185 2'2 1'2 1'4 0'6 2'2 4610 23'0 0'0 23'0 ... ... 96
39764 1'4 1'3 1'3 0'1 1'4 4620 23'7 0'0 23'7 ... ... 93
28426 1'2 1'0 1'3 -0'3 1'0 4630 24'7 0'0 24'7 ... ... 18
30082 1'3 1'3 1'2 0'1 1'3 4640 27'3 1'5 25'6 27'3 24'6 17
37104 1'2 1'0 1'1 0'1 1'2 4650 24'7 -1'6 26'5 30'3 24'7 17
44953 ... ... 1'0 0'0 1'0 4660 27'4 0'0 27'4 ... ... 16
44836 1'3 0'7 0'7 0'4 1'3 4700 27'1 -4'2 31'3 31'4 27'1 16
27288 0'7 0'6 0'6 0'0 0'6 4750 36'2 0'0 36'2 ... ... 17
44821 0'7 0'5 0'4 0'2 0'6 4800 36'0 -5'0 41'0 44'6 36'0 18
44941 0'4 0'4 0'4 0'0 0'4 4850 42'2 -3'6 46'0 44'0 42'2 19
41826 0'3 0'3 0'3 0'0 0'3 4900 50'7 0'0 50'7 ... ... 11
793 0'3 0'3 0'2 0'1 0'3 4950 55'6 0'0 55'6 ... ... 1
41498 0'3 0'2 0'2 0'1 0'3 5000 60'0 -0'5 60'5 64'5 60'0 10
20028 ... ... 0'2 0'0 0'2 5050 65'5 0'0 65'5 ... ... 10
38852 ... ... 0'2 0'0 0'2 5100 65'1 -5'4 70'5 65'1 65'1 11
37865 ... ... 0'2 0'0 0'2 5150 75'5 0'0 75'5 ... ... 1
34986 ... ... 0'1 0'0 0'1 5200 81'5 1'1 80'4 81'5 81'5 11
671 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
332 ... ... 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
279 ... ... 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 ... ... 88
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 ... ... 85
30 ... ... 0'1 0'0 0'1 6000 160'4 0'0 160'4 ... ... 84
0 ... ... 0'1 0'0 0'1 6050 165'4 0'0 165'4 ... ... 81
0 ... ... 0'1 0'0 0'1 6100 170'4 0'0 170'4 ... ... 81
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 ... ... 78
0 ... ... 0'1 0'0 0'1 6300 190'4 0'0 190'4 ... ... 76
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 ... ... 206
0 ... ... 0'1 0'0 0'1 6700 230'4 0'0 230'4 ... ... 201
0 ... ... 0'1 0'0 0'1 6800 240'4 0'0 240'4 ... ... 194
0 ... ... 0'1 0'0 0'1 6900 250'4 0'0 250'4 ... ... 187
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 ... ... 173
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 ... ... 180
0 ... ... 0'1 0'0 0'1 7400 300'4 0'0 300'4 ... ... 174
0 ... ... 0'1 0'0 0'1 7500 310'4 0'0 310'4 ... ... 168
0 ... ... 0'1 0'0 0'1 7600 320'4 0'0 320'4 ... ... 162
0 ... ... 0'1 0'0 0'1 7700 330'4 0'0 330'4 ... ... 157
0 ... ... 0'1 0'0 0'1 7800 340'4 0'0 340'4 ... ... 151
0 ... ... 0'1 0'0 0'1 7900 350'4 0'0 350'4 ... ... 146
0 ... ... 0'1 0'0 0'1 8000 360'4 0'0 360'4 ... ... 154
0 ... ... 0'1 0'0 0'1 8100 370'4 0'0 370'4 ... ... 151
0 ... ... 0'1 0'0 0'1 8200 380'4 0'0 380'4 ... ... 146
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 ... ... 136
0 ... ... 0'1 0'0 0'1 8500 410'4 0'0 410'4 ... ... 132
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 ... ... 122
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.