DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 546'0
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
32 ... ... 285'4 0'0 285'4 2600 0'1 0'0 0'1 ... ... 10119
32 ... ... 275'4 0'0 275'4 2700 0'1 0'0 0'1 ... ... 10395
32 ... ... 265'4 0'0 265'4 2800 0'1 0'0 0'1 ... ... 10443
32 ... ... 255'4 0'0 255'4 2900 0'1 0'0 0'1 ... ... 10352
52 ... ... 245'4 0'0 245'4 3000 0'1 0'0 0'1 ... ... 10645
53 ... ... 235'4 0'0 235'4 3100 0'1 0'0 0'1 ... ... 10546
53 ... ... 225'4 0'0 225'4 3200 0'1 0'0 0'1 ... ... 10330
54 ... ... 215'4 0'0 215'4 3300 0'1 0'0 0'1 ... ... 10262
32 ... ... 205'4 0'0 205'4 3400 0'1 0'0 0'1 ... ... 10618
32 ... ... 195'4 0'0 195'4 3500 0'1 0'0 0'1 ... ... 10616
32 ... ... 185'4 0'0 185'4 3600 0'1 0'0 0'1 ... ... 10770
32 ... ... 175'4 0'0 175'4 3700 0'1 0'0 0'1 ... ... 10634
32 ... ... 165'4 0'0 165'4 3800 0'1 0'0 0'1 ... ... 10707
32 ... ... 155'4 0'0 155'4 3900 0'1 0'0 0'1 ... ... 10379
32 ... ... 150'4 0'0 150'4 3950 0'1 0'0 0'1 ... ... 10377
48 ... ... 145'4 0'0 145'4 4000 0'1 0'0 0'1 ... ... 10272
49 ... ... 140'4 0'0 140'4 4050 0'1 0'0 0'1 ... ... 10364
48 ... ... 135'4 0'0 135'4 4100 0'1 0'0 0'1 ... ... 10294
47 ... ... 130'4 0'0 130'4 4150 0'1 0'0 0'1 ... ... 10558
47 ... ... 125'4 0'0 125'4 4200 0'1 0'0 0'1 ... ... 10320
48 ... ... 120'4 0'0 120'4 4250 0'1 0'0 0'1 ... ... 10118
48 ... ... 115'4 0'0 115'4 4300 0'1 0'0 0'1 ... ... 10108
45 ... ... 110'4 0'0 110'4 4350 0'1 0'0 0'1 ... ... 10769
45 ... ... 105'4 0'0 105'4 4400 0'1 0'0 0'1 ... ... 12342
45 ... ... 100'4 0'0 100'4 4450 0'1 0'0 0'1 ... ... 11576
45 ... ... 95'4 0'0 95'4 4500 0'1 0'0 0'1 ... ... 12104
47 ... ... 90'4 0'0 90'4 4550 0'1 0'0 0'1 ... ... 11033
46 ... ... 85'4 0'0 85'4 4600 0'1 0'0 0'1 ... ... 10089
46 ... ... 80'4 0'0 80'4 4650 0'1 0'0 0'1 ... ... 940
46 ... ... 75'4 0'0 75'4 4700 0'1 0'0 0'1 ... ... 12695
46 ... ... 70'5 0'0 70'5 4750 0'1 0'0 0'1 ... ... 13298
1 ... ... 65'5 0'0 65'5 4800 0'2 0'0 0'2 ... ... 12533
45 ... ... 60'5 0'0 60'5 4850 0'2 0'0 0'2 ... ... 14452
45 ... ... 55'6 0'0 55'6 4900 0'3 0'0 0'3 ... ... 11000
46 ... ... 50'7 0'0 50'7 4950 0'4 0'0 0'4 ... ... 12289
1 ... ... 46'0 0'0 46'0 5000 0'5 0'0 0'5 0'5 0'5 412
47 ... ... 41'2 0'0 41'2 5050 0'6 -0'1 0'7 0'6 0'6 7747
10 ... ... 38'4 0'0 38'4 5080 1'0 0'0 1'0 ... ... 129
49 ... ... 36'5 0'0 36'5 5100 1'1 -0'1 1'2 1'3 1'1 9814
41 ... ... 34'7 0'0 34'7 5120 1'3 0'0 1'3 ... ... 1050
10 ... ... 33'1 0'0 33'1 5140 1'5 0'0 1'5 1'5 1'5 1920
13 ... ... 32'2 0'0 32'2 5150 1'7 0'1 1'6 2'0 1'4 8724
10 ... ... 31'3 0'0 31'3 5160 1'7 0'0 1'7 ... ... 2138
10 ... ... 29'5 0'0 29'5 5180 2'2 0'0 2'2 ... ... 1193
15 30'4 28'3 28'0 1'7 29'7 5200 2'4 0'0 2'4 3'0 2'4 60
43 ... ... 26'3 0'0 26'3 5220 2'7 0'0 2'7 ... ... 48
10 ... ... 24'7 0'0 24'7 5240 3'3 0'0 3'3 ... ... 717
16 22'0 22'0 24'1 -2'1 22'0 5250 3'5 0'0 3'5 4'2 3'5 1256
46 ... ... 23'3 0'0 23'3 5260 3'7 0'0 3'7 ... ... 754
45 ... ... 21'7 0'0 21'7 5280 4'4 0'0 4'4 ... ... 278
1 20'5 18'2 20'4 0'1 20'5 5300 4'6 -0'3 5'1 6'1 4'6 573
9 ... ... 19'2 0'0 19'2 5320 5'6 0'0 5'6 ... ... 99
9 ... ... 18'0 0'0 18'0 5340 6'6 0'2 6'4 6'6 6'5 204
1 16'3 16'3 17'3 -1'0 16'3 5350 7'0 0'0 7'0 7'0 7'0 272
35 ... ... 16'7 0'0 16'7 5360 7'3 0'0 7'3 ... ... 72
25 ... ... 15'6 0'0 15'6 5380 8'2 0'0 8'2 ... ... 84
162 13'4 13'4 14'6 -1'2 13'4 5400 9'4 0'2 9'2 9'4 9'3 137
37 ... ... 13'6 0'0 13'6 5420 10'2 0'0 10'2 ... ... 47
37 12'3 11'4 12'6 -0'3 12'3 5440 11'4 0'2 11'2 11'4 11'4 38
199 12'4 11'0 12'2 0'2 12'4 5450 11'6 0'0 11'6 ... ... 460
37 11'7 11'7 11'7 0'0 11'7 5460 12'3 0'0 12'3 ... ... 47
37 12'5 12'5 11'0 1'5 12'5 5480 13'4 0'0 13'4 ... ... 47
183 10'7 8'2 10'1 -0'1 10'0 5500 14'3 -0'2 14'5 14'3 14'3 213
88 ... ... 9'3 0'0 9'3 5520 15'5 -0'2 15'7 15'5 15'5 84
56 ... ... 8'5 0'0 8'5 5540 17'1 0'0 17'1 ... ... 47
56 7'5 7'5 8'3 -0'6 7'5 5550 17'7 0'0 17'7 ... ... 1
190 ... ... 8'0 0'0 8'0 5560 18'4 0'0 18'4 ... ... 26
200 7'2 6'7 7'3 -0'1 7'2 5580 19'7 0'0 19'7 ... ... 25
60 6'3 5'4 6'6 -0'3 6'3 5600 21'2 0'0 21'2 ... ... 1
160 ... ... 6'2 0'0 6'2 5620 22'6 0'0 22'6 ... ... 37
176 ... ... 5'6 0'0 5'6 5640 24'2 0'0 24'2 ... ... 48
503 5'2 4'6 5'4 -0'6 4'6 5650 25'0 0'0 25'0 ... ... 8
161 5'1 4'7 5'2 -0'1 5'1 5660 25'6 0'0 25'6 ... ... 10
55 4'2 4'2 4'7 -0'5 4'2 5680 27'3 0'0 27'3 ... ... 34
55 4'0 3'7 4'4 -0'4 4'0 5700 29'7 1'0 28'7 29'7 29'7 1
34 ... ... ... ... ... 5720 ... ... ... ... ... 24
55 3'7 3'2 3'5 -0'3 3'2 5750 33'1 0'0 33'1 ... ... 1
908 2'6 2'5 3'0 -0'3 2'5 5800 37'4 0'0 37'4 ... ... 30
1731 3'0 2'0 2'4 -0'3 2'1 5850 41'7 0'0 41'7 ... ... 30
110 2'2 2'2 2'1 0'1 2'2 5900 46'2 -0'2 46'4 46'2 46'2 1
5178 1'6 1'6 1'6 0'0 1'6 5950 51'1 0'0 51'1 ... ... 32
7991 1'6 1'3 1'4 0'0 1'4 6000 55'7 0'0 55'7 ... ... 37
3946 ... ... 1'2 0'0 1'2 6050 60'6 0'0 60'6 ... ... 41
8623 ... ... 1'1 0'0 1'1 6100 65'4 0'0 65'4 ... ... 11
8987 ... ... 1'0 0'0 1'0 6150 70'3 0'0 70'3 ... ... 51
9006 ... ... 0'7 0'0 0'7 6200 75'2 0'0 75'2 ... ... 9
10846 ... ... 0'6 0'0 0'6 6250 80'2 0'0 80'2 ... ... 46
142 ... ... 0'6 0'0 0'6 6300 87'1 2'0 85'1 87'1 87'1 1
13181 ... ... 0'5 0'0 0'5 6350 90'0 0'0 90'0 ... ... 21
186 ... ... 0'5 0'0 0'5 6400 95'0 0'0 95'0 ... ... 51
12580 ... ... 0'4 0'0 0'4 6450 99'7 0'0 99'7 ... ... 41
14138 ... ... 0'4 0'0 0'4 6500 104'7 0'0 104'7 ... ... 13
688 ... ... 0'4 0'0 0'4 6550 109'7 0'0 109'7 ... ... 47
12094 ... ... 0'3 0'0 0'3 6600 114'6 0'0 114'6 ... ... 38
13842 ... ... 0'3 0'0 0'3 6650 119'6 0'0 119'6 ... ... 21
14563 ... ... 0'3 0'0 0'3 6700 124'6 0'0 124'6 ... ... 41
180 ... ... 0'3 0'0 0'3 6750 129'6 0'0 129'6 ... ... 43
513 ... ... 0'3 0'0 0'3 6800 134'6 0'0 134'6 ... ... 23
8318 ... ... 0'2 0'0 0'2 6850 139'5 0'0 139'5 ... ... 49
12201 ... ... 0'2 0'0 0'2 6900 144'5 0'0 144'5 ... ... 51
11133 ... ... 0'2 0'0 0'2 6950 149'5 0'0 149'5 ... ... 52
11402 ... ... 0'2 0'0 0'2 7000 154'5 0'0 154'5 ... ... 42
11308 ... ... 0'2 0'0 0'2 7050 159'5 0'0 159'5 ... ... 43
11900 ... ... 0'2 0'0 0'2 7100 164'5 0'0 164'5 ... ... 44
125 ... ... 0'2 0'0 0'2 7150 169'5 0'0 169'5 ... ... 44
370 ... ... 0'2 0'0 0'2 7200 174'5 0'0 174'5 ... ... 20
9356 ... ... 0'1 0'0 0'1 7300 184'4 0'0 184'4 ... ... 21
10058 ... ... 0'1 0'0 0'1 7400 194'4 0'0 194'4 ... ... 21
10964 ... ... 0'1 0'0 0'1 7500 204'4 0'0 204'4 ... ... 22
10545 0'1 0'1 0'1 0'0 0'1 7600 214'4 0'0 214'4 ... ... 22
10233 0'1 0'1 0'1 0'0 0'1 7700 224'4 0'0 224'4 ... ... 50
2 ... ... 0'1 0'0 0'1 7800 234'4 0'0 234'4 ... ... 49
11936 ... ... 0'1 0'0 0'1 7900 244'4 0'0 244'4 ... ... 59
118 ... ... 0'1 0'0 0'1 8000 254'4 0'0 254'4 ... ... 48
35 ... ... 0'1 0'0 0'1 8100 264'4 0'0 264'4 ... ... 48
118 ... ... 0'1 0'0 0'1 8200 274'4 0'0 274'4 ... ... 49
516 ... ... 0'1 0'0 0'1 8300 284'4 0'0 284'4 ... ... 49
445 ... ... 0'1 0'0 0'1 8400 294'4 0'0 294'4 ... ... 49
5288 ... ... 0'1 0'0 0'1 8500 304'4 0'0 304'4 ... ... 49
5758 ... ... 0'1 0'0 0'1 8600 314'4 0'0 314'4 ... ... 48
8379 ... ... 0'1 0'0 0'1 8700 324'4 0'0 324'4 ... ... 48
9271 ... ... 0'1 0'0 0'1 8800 334'4 0'0 334'4 ... ... 46
9883 ... ... 0'1 0'0 0'1 8900 344'4 0'0 344'4 ... ... 48
9530 ... ... 0'1 0'0 0'1 9000 354'4 0'0 354'4 ... ... 47
9820 ... ... 0'1 0'0 0'1 9100 364'4 0'0 364'4 ... ... 48
9638 ... ... 0'1 0'0 0'1 9200 374'4 0'0 374'4 ... ... 47
9635 ... ... 0'1 0'0 0'1 9300 384'4 0'0 384'4 ... ... 48
9669 ... ... 0'1 0'0 0'1 9400 394'4 0'0 394'4 ... ... 36
9604 ... ... 0'1 0'0 0'1 9500 404'4 0'0 404'4 ... ... 37
10350 ... ... 0'1 0'0 0'1 9600 414'4 0'0 414'4 ... ... 47
10048 ... ... 0'1 0'0 0'1 9700 424'4 0'0 424'4 ... ... 45
10434 ... ... 0'1 0'0 0'1 9800 434'4 0'0 434'4 ... ... 45
10355 ... ... 0'1 0'0 0'1 9900 444'4 0'0 444'4 ... ... 46
10604 ... ... 0'1 0'0 0'1 10000 454'4 0'0 454'4 ... ... 47
10183 ... ... 0'1 0'0 0'1 10100 464'4 0'0 464'4 ... ... 46
10367 ... ... 0'1 0'0 0'1 10200 474'4 0'0 474'4 ... ... 46
10779 ... ... 0'1 0'0 0'1 10300 484'4 0'0 484'4 ... ... 46
10640 ... ... 0'1 0'0 0'1 10400 494'4 0'0 494'4 ... ... 45
10437 ... ... 0'1 0'0 0'1 10500 504'4 0'0 504'4 ... ... 45
10769 ... ... 0'1 0'0 0'1 10600 514'4 0'0 514'4 ... ... 46
10623 ... ... 0'1 0'0 0'1 10700 524'4 0'0 524'4 ... ... 43
10535 ... ... 0'1 0'0 0'1 10800 534'4 0'0 534'4 ... ... 43
10619 ... ... 0'1 0'0 0'1 10900 544'4 0'0 544'4 ... ... 45
10717 ... ... 0'1 0'0 0'1 11000 554'4 0'0 554'4 ... ... 45
10185 ... ... 0'1 0'0 0'1 11100 564'4 0'0 564'4 ... ... 45
11023 ... ... 0'1 0'0 0'1 11200 574'4 0'0 574'4 ... ... 45
10631 ... ... 0'1 0'0 0'1 12000 654'4 0'0 654'4 ... ... 44
10313 ... ... 0'1 0'0 0'1 13000 754'4 0'0 754'4 ... ... 42
10970 ... ... 0'1 0'0 0'1 14000 854'4 0'0 854'4 ... ... 41
10989 ... ... 0'1 0'0 0'1 15000 954'4 0'0 954'4 ... ... 40
10261 ... ... 0'1 0'0 0'1 16000 1054'4 0'0 1054'4 ... ... 39
10770 ... ... 0'1 0'0 0'1 17000 1154'4 0'0 1154'4 ... ... 38
10335 ... ... 0'1 0'0 0'1 18000 1254'4 0'0 1254'4 ... ... 38
10679 ... ... 0'1 0'0 0'1 19000 1354'4 0'0 1354'4 ... ... 38
10826 ... ... 0'1 0'0 0'1 20000 1454'4 0'0 1454'4 ... ... 38

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.