DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'4
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 ... ... 228'4 6'0 234'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 218'4 6'0 224'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 208'4 6'0 214'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 198'4 6'0 204'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 188'4 6'0 194'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 178'4 6'0 184'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 168'4 6'0 174'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 158'4 6'0 164'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 148'4 6'0 154'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 138'4 6'1 144'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 128'5 6'0 134'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 118'5 6'0 124'5 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 108'5 6'0 114'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 103'5 6'0 109'5 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 98'5 6'0 104'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 93'5 6'0 99'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 88'5 6'0 94'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 83'5 6'0 89'5 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 78'5 6'0 84'5 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 73'5 6'0 79'5 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 68'5 6'0 74'5 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 63'5 6'0 69'5 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 58'5 6'0 64'5 3800 0'1 0'0 0'1 ... ... 1
0 ... ... 53'5 6'0 59'5 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 48'5 6'0 54'5 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 43'5 6'0 49'5 3950 0'1 0'0 0'1 ... ... 0
20 44'6 43'4 38'5 6'0 44'5 4000 0'1 0'0 0'1 ... ... 1
0 ... ... 33'5 6'0 39'5 4050 0'1 0'0 0'1 ... ... 25
23 34'0 33'4 28'5 6'0 34'5 4100 0'1 0'0 0'1 ... ... 10
0 ... ... 26'6 5'7 32'5 4120 0'1 -0'1 0'2 ... ... 0
0 ... ... 25'6 5'7 31'5 4130 0'1 -0'1 0'2 ... ... 0
0 ... ... 24'6 5'7 30'5 4140 0'1 -0'1 0'2 ... ... 0
0 ... ... 23'6 5'7 29'5 4150 0'1 -0'1 0'2 0'3 0'1 11
0 ... ... 22'6 5'7 28'5 4160 0'1 -0'1 0'2 ... ... 0
0 ... ... 21'6 6'0 27'6 4170 0'2 0'0 0'2 ... ... 0
0 ... ... 20'7 5'7 26'6 4180 0'2 -0'1 0'3 ... ... 1
0 ... ... 19'7 5'7 25'6 4190 0'2 -0'1 0'3 ... ... 0
0 ... ... 18'7 5'7 24'6 4200 0'2 -0'1 0'3 0'4 0'2 271
0 ... ... 18'0 5'6 23'6 4210 0'2 -0'2 0'4 ... ... 0
0 ... ... 17'0 5'6 22'6 4220 0'2 -0'2 0'4 0'7 0'5 2
0 ... ... 16'1 5'6 21'7 4230 0'3 -0'2 0'5 ... ... 0
0 ... ... 15'1 5'6 20'7 4240 0'3 -0'2 0'5 ... ... 150
2 17'3 13'3 14'2 5'5 19'7 4250 0'3 -0'3 0'6 0'4 0'4 175
0 ... ... 13'3 5'4 18'7 4260 0'3 -0'4 0'7 ... ... 0
0 ... ... 12'4 5'4 18'0 4270 0'4 -0'4 1'0 ... ... 17
0 ... ... 11'5 5'3 17'0 4280 0'4 -0'5 1'1 ... ... 1
78 ... ... 10'7 5'1 16'0 4290 0'4 -0'7 1'3 1'6 1'1 133
366 15'3 8'0 10'0 5'1 15'1 4300 0'5 -0'7 1'4 2'4 0'6 1685
0 ... ... 9'2 4'7 14'1 4310 0'5 -1'1 1'6 2'2 0'7 30
0 ... ... 8'4 4'6 13'2 4320 0'6 -1'2 2'0 2'2 2'2 15
10 6'7 6'7 7'6 4'5 12'3 4330 0'7 -1'3 2'2 3'3 1'4 62
10 11'0 11'0 7'1 4'3 11'4 4340 1'0 -1'5 2'5 1'4 1'0 44
754 10'4 5'1 6'4 4'2 10'6 4350 1'2 -1'6 3'0 3'0 1'2 1203
80 8'2 4'6 5'7 4'1 10'0 4360 1'4 -1'7 3'3 4'4 2'0 69
146 8'0 4'2 5'2 3'7 9'1 4370 1'5 -2'1 3'6 4'6 2'3 71
92 7'2 3'6 4'6 3'5 8'3 4380 2'0 -2'2 4'2 5'5 2'7 181
89 7'0 3'3 4'2 3'5 7'7 4390 2'3 -2'3 4'6 3'6 3'0 271
2660 7'6 3'1 3'6 3'4 7'2 4400 2'6 -2'4 5'2 7'1 2'4 1752
1712 7'0 2'7 3'3 3'2 6'5 4410 3'1 -2'6 5'7 4'5 3'3 159
141 6'1 2'4 3'0 3'1 6'1 4420 3'5 -2'7 6'4 8'2 3'6 468
126 5'5 2'5 2'6 2'6 5'4 4430 4'0 -3'2 7'2 5'7 4'0 140
129 5'1 4'0 2'3 2'5 5'0 4440 4'4 -3'3 7'7 9'4 4'2 129
1054 4'7 1'6 2'1 2'3 4'4 4450 5'0 -3'5 8'5 10'2 4'6 325
145 4'3 2'5 1'7 2'1 4'0 4460 5'4 -3'7 9'3 6'3 5'4 80
345 4'0 1'5 1'6 1'7 3'5 4470 6'1 -4'0 10'1 ... ... 0
500 3'5 1'4 1'4 1'6 3'2 4480 6'6 -4'2 11'0 11'0 7'4 20
20 3'1 2'4 1'3 1'5 3'0 4490 7'4 -4'3 11'7 ... ... 0
2363 3'0 1'0 1'2 1'3 2'5 4500 8'1 -4'5 12'6 14'6 7'7 640
60 2'5 2'2 1'1 1'2 2'3 4510 8'7 -4'5 13'4 ... ... 0
175 2'3 0'7 1'0 1'1 2'1 4520 9'5 -4'7 14'4 10'2 10'2 10
145 1'2 1'0 0'7 1'0 1'7 4530 10'3 -5'0 15'3 ... ... 0
0 ... ... 0'6 1'0 1'6 4540 11'2 -5'0 16'2 11'7 11'7 10
262 1'5 1'2 0'6 0'7 1'5 4550 12'1 -5'1 17'2 12'3 11'6 73
15 1'2 1'2 0'5 0'7 1'4 4560 13'0 -5'1 18'1 ... ... 0
19 0'7 0'7 0'5 0'6 1'3 4570 13'7 -5'2 19'1 ... ... 0
0 ... ... 0'4 0'6 1'2 4580 14'6 -5'2 20'0 ... ... 0
0 ... ... 0'4 0'5 1'1 4590 15'5 -5'3 21'0 22'5 22'5 88
1625 1'1 0'4 0'4 0'5 1'1 4600 16'5 -5'3 22'0 24'0 16'0 305
100 0'3 0'3 0'3 0'5 1'0 4610 17'4 -5'3 22'7 ... ... 0
18 0'4 0'4 0'3 0'4 0'7 4620 18'3 -5'4 23'7 ... ... 0
0 ... ... 0'3 0'3 0'6 4630 19'2 -5'5 24'7 ... ... 0
0 ... ... 0'3 0'3 0'6 4640 20'2 -5'5 25'7 21'6 21'6 1
3365 0'6 0'4 0'3 0'3 0'6 4650 21'2 -5'4 26'6 ... ... 10
0 ... ... 0'2 0'4 0'6 4660 22'2 -5'4 27'6 ... ... 0
432 0'4 0'2 0'2 0'2 0'4 4700 26'0 -5'6 31'6 28'4 27'0 494
466 0'2 0'2 0'1 0'2 0'3 4750 30'7 -5'6 36'5 ... ... 0
1559 0'3 0'2 0'1 0'2 0'3 4800 35'7 -5'6 41'5 43'1 35'1 305
275 0'2 0'2 0'1 0'1 0'2 4850 40'6 -5'7 46'5 45'1 42'2 11
691 0'2 0'1 0'1 0'1 0'2 4900 45'6 -5'7 51'5 49'5 48'6 464
705 0'2 0'1 0'1 0'0 0'1 4950 50'5 -6'0 56'5 ... ... 0
218 0'2 0'0 0'1 0'0 0'1 5000 55'5 -6'0 61'5 62'7 61'7 11
13 0'1 0'1 0'1 0'0 0'1 5050 60'5 -6'0 66'5 ... ... 0
2 ... ... 0'1 0'0 0'1 5100 65'5 -6'0 71'5 66'4 66'4 8
1 ... ... 0'1 0'0 0'1 5150 70'5 -6'0 76'5 ... ... 0
4 0'1 0'1 0'1 0'0 0'1 5200 75'5 -6'0 81'5 ... ... 0
52 ... ... 0'1 0'0 0'1 5250 80'5 -6'0 86'5 ... ... 0
1 0'1 0'1 0'1 0'0 0'1 5300 85'5 -6'0 91'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 90'5 -6'0 96'5 ... ... 0
2 ... ... 0'1 0'0 0'1 5400 95'5 -6'0 101'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 100'5 -6'0 106'5 ... ... 0
4 ... ... 0'1 0'0 0'1 5500 105'5 -6'0 111'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 110'5 -6'0 116'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5600 115'5 -6'0 121'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5650 120'5 -6'0 126'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 125'5 -6'0 131'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5750 130'5 -5'7 136'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 135'5 -5'7 141'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5850 140'5 -5'7 146'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 145'5 -5'7 151'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5950 150'5 -5'7 156'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 155'4 -6'0 161'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6050 160'4 -6'0 166'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 165'4 -6'0 171'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 170'4 -6'0 176'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 175'4 -6'0 181'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 185'4 -6'0 191'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 195'4 -6'0 201'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 205'4 -6'0 211'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 215'4 -6'0 221'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 225'4 -6'0 231'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 235'4 -6'0 241'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 245'4 -6'0 251'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 255'4 -6'0 261'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 265'4 -6'0 271'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 275'4 -6'0 281'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 285'4 -6'0 291'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 295'4 -6'0 301'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 305'4 -6'0 311'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 315'4 -6'0 321'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 325'4 -6'0 331'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 335'4 -6'0 341'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 345'4 -6'0 351'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 355'4 -6'0 361'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 365'4 -6'0 371'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 375'4 -6'0 381'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 385'4 -6'0 391'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 395'4 -6'0 401'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 405'4 -6'0 411'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 415'4 -6'0 421'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 425'4 -6'0 431'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 455'4 -6'0 461'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 605'4 -6'0 611'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 715'4 -6'0 721'4 ... ... 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.