DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 538'2
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
34 ... ... 282'0 0'0 282'0 2600 0'1 0'0 0'1 ... ... 0
34 ... ... 272'0 0'0 272'0 2700 0'1 0'0 0'1 ... ... 0
34 ... ... 262'0 0'0 262'0 2800 0'1 0'0 0'1 ... ... 0
34 ... ... 252'0 0'0 252'0 2900 0'1 0'0 0'1 ... ... 0
34 ... ... 242'0 0'0 242'0 3000 0'1 0'0 0'1 ... ... 0
34 ... ... 232'0 0'0 232'0 3100 0'1 0'0 0'1 ... ... 0
34 ... ... 222'0 0'0 222'0 3200 0'1 0'0 0'1 ... ... 0
34 ... ... 212'0 0'0 212'0 3300 0'1 0'0 0'1 ... ... 0
34 ... ... 202'0 0'0 202'0 3400 0'1 0'0 0'1 ... ... 0
34 ... ... 192'0 0'0 192'0 3500 0'1 0'0 0'1 ... ... 0
34 ... ... 182'0 0'0 182'0 3600 0'1 0'0 0'1 ... ... 0
34 ... ... 172'0 0'0 172'0 3700 0'1 0'0 0'1 ... ... 0
55 ... ... 162'0 0'0 162'0 3800 0'1 0'0 0'1 ... ... 0
55 ... ... 152'0 0'0 152'0 3900 0'1 0'0 0'1 ... ... 0
55 ... ... 147'0 0'0 147'0 3950 0'1 0'0 0'1 ... ... 0
55 ... ... 142'0 0'0 142'0 4000 0'1 0'0 0'1 ... ... 0
48 ... ... 137'0 0'0 137'0 4050 0'1 0'0 0'1 ... ... 0
48 ... ... 132'0 0'0 132'0 4100 0'1 0'0 0'1 ... ... 0
49 ... ... 127'0 0'0 127'0 4150 0'1 0'0 0'1 ... ... 0
49 ... ... 122'0 0'0 122'0 4200 0'1 0'0 0'1 ... ... 0
49 ... ... 117'0 0'0 117'0 4250 0'1 0'0 0'1 ... ... 0
49 ... ... 112'0 0'0 112'0 4300 0'1 0'0 0'1 ... ... 0
49 ... ... 107'0 0'0 107'0 4350 0'1 0'0 0'1 ... ... 0
49 ... ... 102'0 0'0 102'0 4400 0'1 0'0 0'1 ... ... 0
49 ... ... 97'1 0'0 97'1 4450 0'1 0'0 0'1 ... ... 0
49 ... ... 92'1 0'0 92'1 4500 0'1 0'0 0'1 ... ... 0
50 ... ... 87'1 0'0 87'1 4550 0'1 0'0 0'1 ... ... 0
20 ... ... 82'1 0'0 82'1 4600 0'1 0'0 0'1 ... ... 0
17 ... ... 77'1 0'0 77'1 4650 0'1 0'0 0'1 ... ... 0
18 ... ... 72'1 0'0 72'1 4700 0'1 0'0 0'1 ... ... 506
17 ... ... 67'1 0'0 67'1 4750 0'1 0'0 0'1 ... ... 752
18 ... ... 62'1 0'0 62'1 4800 0'1 0'0 0'1 ... ... 1230
17 ... ... 57'1 0'0 57'1 4850 0'2 0'0 0'2 ... ... 767
18 ... ... 52'2 0'0 52'2 4900 0'2 0'0 0'2 ... ... 13486
19 ... ... 47'2 0'0 47'2 4950 0'3 0'0 0'3 ... ... 12411
18 ... ... 42'3 0'0 42'3 5000 0'4 0'0 0'4 0'5 0'4 11566
17 ... ... 37'5 0'0 37'5 5050 0'6 0'1 0'5 0'6 0'6 3895
10 ... ... 34'6 0'0 34'6 5080 0'7 0'0 0'7 ... ... 10
17 ... ... 32'7 0'0 32'7 5100 1'2 0'2 1'0 1'2 1'0 1413
10 ... ... 31'1 0'0 31'1 5120 1'1 0'0 1'1 ... ... 1346
10 ... ... 29'2 0'0 29'2 5140 1'2 0'0 1'2 ... ... 1155
1 ... ... 28'3 0'0 28'3 5150 1'5 0'2 1'3 2'2 1'5 2054
10 ... ... 27'4 0'0 27'4 5160 1'4 0'0 1'4 ... ... 10
10 ... ... 25'6 0'0 25'6 5180 1'6 0'0 1'6 ... ... 424
15 ... ... 24'1 0'0 24'1 5200 3'5 1'4 2'1 3'5 3'5 1070
10 ... ... 22'4 0'0 22'4 5220 3'0 0'4 2'4 3'0 3'0 83
10 ... ... 20'7 0'0 20'7 5240 2'7 0'0 2'7 ... ... 91
18 ... ... 20'1 0'0 20'1 5250 3'4 0'3 3'1 3'4 3'4 619
10 ... ... 19'3 0'0 19'3 5260 3'3 0'0 3'3 ... ... 10
20 ... ... 18'0 0'0 18'0 5280 4'0 0'0 4'0 ... ... 1
6 16'0 11'5 16'5 -0'5 16'0 5300 4'7 0'2 4'5 6'0 4'7 117
20 ... ... 15'2 0'0 15'2 5320 5'2 0'0 5'2 ... ... 84
47 ... ... 14'0 0'0 14'0 5340 6'0 0'0 6'0 ... ... 64
76 11'5 9'4 13'4 -1'7 11'5 5350 8'5 2'1 6'4 8'5 7'2 168
37 ... ... 12'7 0'0 12'7 5360 6'7 0'0 6'7 ... ... 57
47 ... ... 11'6 0'0 11'6 5380 7'6 0'0 7'6 ... ... 52
174 10'0 7'4 10'6 -1'3 9'3 5400 8'6 0'0 8'6 ... ... 135
37 ... ... 9'7 0'0 9'7 5420 9'7 0'0 9'7 ... ... 62
37 7'4 7'4 9'0 -1'4 7'4 5440 11'0 0'0 11'0 ... ... 48
183 7'0 7'0 8'4 -1'4 7'0 5450 13'2 1'6 11'4 16'2 13'2 71
130 6'0 5'3 8'1 -2'6 5'3 5460 12'1 0'0 12'1 ... ... 10
131 ... ... 7'3 0'0 7'3 5480 13'3 0'0 13'3 ... ... 31
177 6'0 5'3 6'6 -1'3 5'3 5500 17'2 2'5 14'5 17'2 17'2 15
45 5'1 5'1 6'0 -0'7 5'1 5520 16'0 0'0 16'0 ... ... 25
45 4'5 4'1 5'4 -0'7 4'5 5540 17'4 0'0 17'4 ... ... 10
500 4'3 3'1 5'2 -1'0 4'2 5550 18'1 0'0 18'1 ... ... 1
54 ... ... 4'7 0'0 4'7 5560 18'7 0'0 18'7 ... ... 34
54 4'0 4'0 4'4 -0'4 4'0 5580 20'3 0'0 20'3 ... ... 10
263 3'4 3'0 4'0 -0'6 3'2 5600 22'0 0'0 22'0 ... ... 5
10 3'1 2'5 3'5 -1'0 2'5 5620 23'5 0'0 23'5 ... ... 10
464 2'6 2'6 3'2 -0'4 2'6 5640 25'2 0'0 25'2 ... ... 10
1908 2'6 2'6 3'1 -0'3 2'6 5650 26'1 0'0 26'1 ... ... 6
1150 ... ... 3'0 0'0 3'0 5660 27'0 0'0 27'0 ... ... 10
169 ... ... 2'6 0'0 2'6 5680 28'6 0'0 28'6 ... ... 34
2634 2'2 1'4 2'4 -1'0 1'4 5700 30'4 0'0 30'4 ... ... 6
333 ... ... 2'2 0'0 2'2 5720 32'2 0'0 32'2 ... ... 10
928 ... ... 2'1 0'0 2'1 5740 34'0 0'0 34'0 ... ... 10
5436 1'4 1'3 2'0 -0'4 1'4 5750 35'0 0'0 35'0 ... ... 1
1196 ... ... 1'7 0'0 1'7 5760 35'7 0'0 35'7 ... ... 34
1786 1'4 1'4 1'6 -0'2 1'4 5780 37'6 0'0 37'6 ... ... 10
187 1'4 1'1 1'5 -0'2 1'3 5800 39'4 0'0 39'4 ... ... 21
6922 ... ... 1'2 0'0 1'2 5850 44'2 0'0 44'2 ... ... 49
6943 ... ... 1'1 0'0 1'1 5900 49'1 0'0 49'1 ... ... 1
8793 ... ... 1'0 0'0 1'0 5950 54'0 0'0 54'0 ... ... 48
167 0'7 0'5 0'7 -0'2 0'5 6000 58'7 0'0 58'7 ... ... 16
12076 ... ... 0'6 0'0 0'6 6050 63'6 0'0 63'6 ... ... 20
100 ... ... 0'6 0'0 0'6 6100 68'5 0'0 68'5 ... ... 1
13023 ... ... 0'5 0'0 0'5 6150 73'5 0'0 73'5 ... ... 22
1961 ... ... 0'5 0'0 0'5 6200 78'4 0'0 78'4 ... ... 6
14740 ... ... 0'4 0'0 0'4 6250 83'4 0'0 83'4 ... ... 51
11628 ... ... 0'4 0'0 0'4 6300 88'3 0'0 88'3 ... ... 21
10791 ... ... 0'3 0'0 0'3 6350 93'3 0'0 93'3 ... ... 50
400 ... ... 0'3 0'0 0'3 6400 98'2 0'0 98'2 ... ... 52
13506 ... ... 0'3 0'0 0'3 6450 103'2 0'0 103'2 ... ... 24
3 ... ... 0'2 0'0 0'2 6500 108'2 0'0 108'2 ... ... 23
9824 ... ... 0'2 0'0 0'2 6550 113'2 0'0 113'2 ... ... 52
9143 ... ... 0'2 0'0 0'2 6600 118'1 0'0 118'1 ... ... 51
8336 ... ... 0'2 0'0 0'2 6650 123'1 0'0 123'1 ... ... 53
5853 ... ... 0'2 0'0 0'2 6700 128'1 0'0 128'1 ... ... 53
2731 ... ... 0'2 0'0 0'2 6750 133'1 0'0 133'1 ... ... 25
125 ... ... 0'2 0'0 0'2 6800 138'1 0'0 138'1 ... ... 25
697 ... ... 0'2 0'0 0'2 6850 143'1 0'0 143'1 ... ... 24
705 ... ... 0'1 0'0 0'1 6900 148'1 0'0 148'1 ... ... 53
705 ... ... 0'1 0'0 0'1 6950 153'0 0'0 153'0 ... ... 52
286 ... ... 0'1 0'0 0'1 7000 158'0 0'0 158'0 ... ... 18
622 ... ... 0'1 0'0 0'1 7050 163'0 0'0 163'0 ... ... 52
636 ... ... 0'1 0'0 0'1 7100 168'0 0'0 168'0 ... ... 51
583 ... ... 0'1 0'0 0'1 7150 173'0 0'0 173'0 ... ... 51
345 ... ... 0'1 0'0 0'1 7200 178'0 0'0 178'0 ... ... 51
308 ... ... 0'1 0'0 0'1 7300 188'0 0'0 188'0 ... ... 53
276 ... ... 0'1 0'0 0'1 7400 198'0 0'0 198'0 ... ... 52
148 ... ... 0'1 0'0 0'1 7500 208'0 0'0 208'0 ... ... 51
0 ... ... 0'1 0'0 0'1 7600 218'0 0'0 218'0 ... ... 51
0 ... ... 0'1 0'0 0'1 7700 228'0 0'0 228'0 ... ... 50
0 ... ... 0'1 0'0 0'1 7800 238'0 0'0 238'0 ... ... 49
0 ... ... 0'1 0'0 0'1 7900 248'0 0'0 248'0 ... ... 49
0 ... ... 0'1 0'0 0'1 8000 258'0 0'0 258'0 ... ... 49
0 ... ... 0'1 0'0 0'1 8100 268'0 0'0 268'0 ... ... 48
0 ... ... 0'1 0'0 0'1 8200 278'0 0'0 278'0 ... ... 49
0 ... ... 0'1 0'0 0'1 8300 288'0 0'0 288'0 ... ... 49
0 ... ... 0'1 0'0 0'1 8400 298'0 0'0 298'0 ... ... 48
0 ... ... 0'1 0'0 0'1 8500 308'0 0'0 308'0 ... ... 48
0 ... ... 0'1 0'0 0'1 8600 318'0 0'0 318'0 ... ... 48
0 ... ... 0'1 0'0 0'1 8700 328'0 0'0 328'0 ... ... 47
0 ... ... 0'1 0'0 0'1 8800 338'0 0'0 338'0 ... ... 47
0 ... ... 0'1 0'0 0'1 8900 348'0 0'0 348'0 ... ... 46
0 ... ... 0'1 0'0 0'1 9000 358'0 0'0 358'0 ... ... 46
0 ... ... 0'1 0'0 0'1 9100 368'0 0'0 368'0 ... ... 34
0 ... ... 0'1 0'0 0'1 9200 378'0 0'0 378'0 ... ... 34
0 ... ... 0'1 0'0 0'1 9300 388'0 0'0 388'0 ... ... 34
0 ... ... 0'1 0'0 0'1 9400 398'0 0'0 398'0 ... ... 42
0 ... ... 0'1 0'0 0'1 9500 408'0 0'0 408'0 ... ... 41
0 ... ... 0'1 0'0 0'1 9600 418'0 0'0 418'0 ... ... 47
0 ... ... 0'1 0'0 0'1 9700 428'0 0'0 428'0 ... ... 34
0 ... ... 0'1 0'0 0'1 9800 438'0 0'0 438'0 ... ... 34
0 ... ... 0'1 0'0 0'1 9900 448'0 0'0 448'0 ... ... 34
0 ... ... 0'1 0'0 0'1 10000 458'0 0'0 458'0 ... ... 34
0 ... ... 0'1 0'0 0'1 10100 468'0 0'0 468'0 ... ... 34
0 ... ... 0'1 0'0 0'1 10200 478'0 0'0 478'0 ... ... 34
0 ... ... 0'1 0'0 0'1 10300 488'0 0'0 488'0 ... ... 34
0 ... ... 0'1 0'0 0'1 10400 498'0 0'0 498'0 ... ... 34
0 ... ... 0'1 0'0 0'1 10500 508'0 0'0 508'0 ... ... 34
0 ... ... 0'1 0'0 0'1 10600 518'0 0'0 518'0 ... ... 34
0 ... ... 0'1 0'0 0'1 10700 528'0 0'0 528'0 ... ... 34
0 ... ... 0'1 0'0 0'1 10800 538'0 0'0 538'0 ... ... 34
0 ... ... 0'1 0'0 0'1 10900 548'0 0'0 548'0 ... ... 34
0 ... ... 0'1 0'0 0'1 11000 558'0 0'0 558'0 ... ... 34
0 ... ... 0'1 0'0 0'1 11100 568'0 0'0 568'0 ... ... 34
0 ... ... 0'1 0'0 0'1 11200 578'0 0'0 578'0 ... ... 34
0 ... ... 0'1 0'0 0'1 12000 658'0 0'0 658'0 ... ... 34
0 ... ... 0'1 0'0 0'1 13000 758'0 0'0 758'0 ... ... 34
0 ... ... 0'1 0'0 0'1 14000 858'0 0'0 858'0 ... ... 34
0 ... ... 0'1 0'0 0'1 15000 958'0 0'0 958'0 ... ... 34
0 ... ... 0'1 0'0 0'1 16000 1058'0 0'0 1058'0 ... ... 34
0 ... ... 0'1 0'0 0'1 17000 1158'0 0'0 1158'0 ... ... 34
0 ... ... 0'1 0'0 0'1 18000 1258'0 0'0 1258'0 ... ... 34
0 ... ... 0'1 0'0 0'1 19000 1358'0 0'0 1358'0 ... ... 34
0 ... ... 0'1 0'0 0'1 20000 1458'0 0'0 1458'0 ... ... 34

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.