DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'0
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 229'4 0'0 229'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 0'0 219'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 209'4 0'0 209'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 0'0 199'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 189'4 0'0 189'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 179'4 0'0 179'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 169'4 0'0 169'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 159'4 0'0 159'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 149'4 0'0 149'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 139'4 0'0 139'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 129'4 0'0 129'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 119'4 0'0 119'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 109'4 0'0 109'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 104'4 0'0 104'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 99'4 0'0 99'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 94'4 0'0 94'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 89'4 0'0 89'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 84'4 0'0 84'4 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 79'4 0'0 79'4 3600 0'1 0'0 0'1 ... ... 33
0 ... ... 74'4 0'0 74'4 3650 0'1 0'0 0'1 ... ... 0
10 73'4 73'4 69'5 3'7 73'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 64'5 0'0 64'5 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 59'5 0'0 59'5 3800 0'1 0'0 0'1 ... ... 100
0 ... ... 54'5 0'0 54'5 3850 0'1 0'0 0'1 0'1 0'1 77
20 52'1 52'1 49'6 2'3 52'1 3900 0'2 0'0 0'2 0'2 0'2 3
0 ... ... 44'7 0'0 44'7 3950 0'2 -0'1 0'3 0'2 0'2 801
0 ... ... 39'7 0'0 39'7 4000 0'3 0'0 0'3 0'4 0'3 235
0 ... ... 35'0 0'0 35'0 4050 0'4 0'0 0'4 ... ... 103
20 31'4 31'1 30'1 1'3 31'4 4100 0'4 -0'1 0'5 0'6 0'4 207
0 ... ... 25'4 0'0 25'4 4150 0'7 -0'1 1'0 1'3 0'7 406
0 ... ... 23'5 0'0 23'5 4170 1'4 0'3 1'1 1'4 1'4 131
0 ... ... 22'6 0'0 22'6 4180 1'5 0'3 1'2 1'5 1'5 1
0 ... ... 21'7 0'0 21'7 4190 1'6 0'3 1'3 1'6 1'6 1
10 24'5 24'5 21'0 3'5 24'5 4200 1'1 -0'3 1'4 2'0 1'1 1188
0 ... ... 20'1 0'0 20'1 4210 1'5 0'0 1'5 ... ... 25
0 ... ... 19'2 0'0 19'2 4220 1'6 0'0 1'6 ... ... 590
0 ... ... 18'3 0'0 18'3 4230 1'6 -0'1 1'7 1'6 1'6 224
0 ... ... 17'5 0'0 17'5 4240 2'2 0'1 2'1 2'2 2'2 2
22 16'3 14'3 16'6 -0'3 16'3 4250 2'0 -0'2 2'2 3'0 2'0 88
158 14'4 14'4 16'0 -1'4 14'4 4260 2'4 0'0 2'4 ... ... 0
0 ... ... 15'2 0'0 15'2 4270 1'7 -0'7 2'6 3'3 1'7 410
0 ... ... 14'4 0'0 14'4 4280 2'4 -0'4 3'0 2'4 2'4 2272
0 ... ... 13'6 0'0 13'6 4290 3'2 0'0 3'2 3'7 3'2 882
100 13'0 13'0 13'0 0'0 13'0 4300 2'3 -1'1 3'4 4'6 2'3 1418
154 13'2 12'3 12'2 0'1 12'3 4310 4'3 0'5 3'6 4'3 4'3 270
76 9'3 9'3 11'5 -2'2 9'3 4320 3'7 -0'2 4'1 3'7 3'7 221
156 9'3 8'4 10'7 -1'4 9'3 4330 4'4 0'1 4'3 6'0 4'4 97
99 ... ... 10'2 0'0 10'2 4340 4'1 -0'5 4'6 6'2 4'1 170
133 10'7 7'5 9'6 -2'1 7'5 4350 3'5 -1'5 5'2 7'0 3'5 164
64 7'4 7'4 9'1 -1'5 7'4 4360 5'4 -0'1 5'5 6'6 4'7 542
192 9'3 6'6 8'5 0'4 9'1 4370 7'6 1'5 6'1 7'6 7'3 557
138 9'1 6'2 8'1 1'0 9'1 4380 4'7 -1'6 6'5 8'3 4'7 48
118 7'6 7'6 7'4 0'2 7'6 4390 6'1 -0'7 7'0 7'3 6'1 48
1467 9'0 5'2 7'0 2'0 9'0 4400 5'5 -1'7 7'4 10'0 5'5 930
1505 7'2 5'0 6'4 0'2 6'6 4410 8'0 0'0 8'0 9'4 7'1 198
96 8'0 5'0 6'1 1'7 8'0 4420 6'5 -2'0 8'5 8'3 6'5 172
1141 6'4 5'0 5'6 0'1 5'7 4430 9'0 -0'2 9'2 9'0 9'0 51
1201 7'0 4'3 5'2 1'6 7'0 4440 9'3 -0'3 9'6 9'5 8'6 82
1831 6'0 3'7 4'7 1'0 5'7 4450 8'3 -2'0 10'3 10'3 8'1 57
1348 5'1 4'5 4'4 0'2 4'6 4460 10'5 -0'3 11'0 10'5 10'5 52
91 4'5 4'4 4'2 0'2 4'4 4470 11'6 0'0 11'6 ... ... 0
4 ... ... 3'7 0'0 3'7 4480 9'4 -2'7 12'3 11'6 9'4 28
219 ... ... 3'5 0'0 3'5 4490 13'1 0'0 13'1 ... ... 76
4912 4'4 2'5 3'3 1'1 4'4 4500 12'0 -1'7 13'7 16'6 12'0 170
230 3'4 3'2 3'1 0'3 3'4 4510 14'5 0'0 14'5 ... ... 0
2 3'1 3'1 3'0 0'1 3'1 4520 15'4 0'0 15'4 ... ... 0
143 2'4 2'4 2'6 -0'2 2'4 4530 16'2 0'0 16'2 ... ... 0
206 3'0 2'5 2'4 0'1 2'5 4540 17'0 0'0 17'0 ... ... 0
725 2'1 1'7 2'2 -0'3 1'7 4550 16'5 -1'1 17'6 16'5 16'5 11
98 ... ... 2'1 0'0 2'1 4560 18'5 0'0 18'5 ... ... 0
7 2'2 2'1 2'0 0'1 2'1 4570 19'4 0'0 19'4 ... ... 0
190 2'4 1'5 1'7 0'5 2'4 4580 20'3 0'0 20'3 ... ... 0
199 2'0 1'4 1'6 0'2 2'0 4590 21'2 0'0 21'2 ... ... 0
203 2'2 1'3 1'5 0'5 2'2 4600 25'0 2'7 22'1 25'0 22'1 18
96 2'2 1'2 1'4 0'6 2'2 4610 23'0 0'0 23'0 ... ... 0
211 1'4 1'3 1'3 0'1 1'4 4620 23'7 0'0 23'7 ... ... 0
31 1'2 1'0 1'3 -0'3 1'0 4630 24'7 0'0 24'7 ... ... 0
131 1'3 1'3 1'2 0'1 1'3 4640 27'3 1'5 25'6 27'3 24'6 2
508 1'2 1'0 1'1 0'1 1'2 4650 24'7 -1'6 26'5 30'3 24'7 316
106 ... ... 1'0 0'0 1'0 4660 27'4 0'0 27'4 ... ... 0
2695 1'1 0'7 0'7 0'2 1'1 4700 31'4 0'1 31'3 31'4 31'4 72
1115 0'7 0'6 0'6 0'1 0'7 4750 36'2 0'0 36'2 ... ... 9
1299 0'7 0'5 0'4 0'3 0'7 4800 40'7 -0'1 41'0 44'6 40'7 15
12 ... ... 0'4 0'0 0'4 4850 44'0 -2'0 46'0 44'0 44'0 20
4 0'3 0'3 0'3 0'0 0'3 4900 50'7 0'0 50'7 ... ... 44
126 0'3 0'3 0'2 0'1 0'3 4950 55'6 0'0 55'6 ... ... 0
1610 0'3 0'2 0'2 0'0 0'2 5000 60'0 -0'5 60'5 64'5 60'0 130
1 ... ... 0'2 0'0 0'2 5050 65'5 0'0 65'5 ... ... 0
2 ... ... 0'2 0'0 0'2 5100 70'5 0'0 70'5 ... ... 2
0 ... ... 0'2 0'0 0'2 5150 75'5 0'0 75'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5200 81'5 1'1 80'4 81'5 81'5 210
12 0'1 0'1 0'1 0'0 0'1 5250 85'4 0'0 85'4 ... ... 0
20 ... ... 0'1 0'0 0'1 5300 90'4 0'0 90'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 95'4 0'0 95'4 ... ... 0
2 ... ... 0'1 0'0 0'1 5400 100'4 0'0 100'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 105'4 0'0 105'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 110'4 0'0 110'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 115'4 0'0 115'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5600 120'4 0'0 120'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5650 125'4 0'0 125'4 ... ... 0
2 ... ... 0'1 0'0 0'1 5700 130'4 0'0 130'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5750 135'4 0'0 135'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 140'4 0'0 140'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5850 145'4 0'0 145'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 150'4 0'0 150'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5950 155'4 0'0 155'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 160'4 0'0 160'4 ... ... 0
2 ... ... 0'1 0'0 0'1 6050 165'4 0'0 165'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 170'4 0'0 170'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 175'4 0'0 175'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 180'4 0'0 180'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 190'4 0'0 190'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 200'4 0'0 200'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 210'4 0'0 210'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 220'4 0'0 220'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 230'4 0'0 230'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 240'4 0'0 240'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 250'4 0'0 250'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 260'4 0'0 260'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 270'4 0'0 270'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 280'4 0'0 280'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 290'4 0'0 290'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 300'4 0'0 300'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 310'4 0'0 310'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 320'4 0'0 320'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 330'4 0'0 330'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 340'4 0'0 340'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 350'4 0'0 350'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 360'4 0'0 360'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 370'4 0'0 370'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 380'4 0'0 380'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 390'4 0'0 390'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 400'4 0'0 400'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 410'4 0'0 410'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 420'4 0'0 420'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 430'4 0'0 430'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 460'4 0'0 460'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 610'4 0'0 610'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 720'4 0'0 720'4 ... ... 0

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.