DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 544'0
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
60 ... ... 274'4 0'0 274'4 2700 0'1 0'0 0'1 ... ... 2460
60 ... ... 264'4 0'0 264'4 2800 0'1 0'0 0'1 ... ... 2533
60 ... ... 254'4 0'0 254'4 2900 0'1 0'0 0'1 ... ... 2974
60 ... ... 244'4 0'0 244'4 3000 0'1 0'0 0'1 ... ... 2972
70 ... ... 234'4 0'0 234'4 3100 0'1 0'0 0'1 ... ... 2573
70 ... ... 224'4 0'0 224'4 3200 0'1 0'0 0'1 ... ... 1776
70 ... ... 214'4 0'0 214'4 3300 0'1 0'0 0'1 ... ... 2048
70 ... ... 204'4 0'0 204'4 3400 0'1 0'0 0'1 ... ... 1738
1 ... ... 194'4 0'0 194'4 3500 0'1 0'0 0'1 ... ... 1697
1 ... ... 184'4 0'0 184'4 3600 0'1 0'0 0'1 ... ... 887
1 ... ... 174'4 0'0 174'4 3700 0'1 0'0 0'1 ... ... 579
1 ... ... 164'4 0'0 164'4 3800 0'1 0'0 0'1 ... ... 159
1 ... ... 154'4 0'0 154'4 3900 0'1 0'0 0'1 ... ... 3857
1 ... ... 144'4 0'0 144'4 4000 0'1 0'0 0'1 ... ... 1735
1 ... ... 134'4 0'0 134'4 4100 0'1 0'0 0'1 ... ... 683
1 ... ... 129'4 0'0 129'4 4150 0'2 0'0 0'2 ... ... 2732
1 ... ... 124'4 0'0 124'4 4200 0'2 0'0 0'2 ... ... 2002
1 ... ... 119'4 0'0 119'4 4250 0'2 0'0 0'2 ... ... 842
61 ... ... 114'4 0'0 114'4 4300 0'3 0'0 0'3 ... ... 2087
1 ... ... 109'5 0'0 109'5 4350 0'3 0'0 0'3 ... ... 307
1 ... ... 104'5 0'0 104'5 4400 0'4 0'0 0'4 ... ... 789
1 ... ... 99'6 0'0 99'6 4450 0'5 0'0 0'5 ... ... 775
1 ... ... 94'7 0'0 94'7 4500 0'6 0'0 0'6 ... ... 761
1 ... ... 90'0 0'0 90'0 4550 0'7 0'0 0'7 ... ... 1669
1 ... ... 85'2 0'0 85'2 4600 1'1 0'0 1'1 ... ... 349
1 ... ... 80'4 0'0 80'4 4650 1'3 0'0 1'3 ... ... 48
1 ... ... 75'6 0'0 75'6 4700 1'6 0'0 1'6 ... ... 178
1 ... ... 71'2 0'0 71'2 4750 2'1 0'0 2'1 ... ... 685
11 ... ... 66'6 0'0 66'6 4800 2'5 0'0 2'5 ... ... 185
1 ... ... 62'4 0'0 62'4 4850 3'2 0'0 3'2 ... ... 199
1 ... ... 58'2 0'0 58'2 4900 4'0 -0'1 4'1 4'0 4'0 444
11 ... ... 54'2 0'0 54'2 4950 5'0 0'0 5'0 ... ... 105
1 ... ... 50'3 0'0 50'3 5000 6'0 -0'1 6'1 6'0 6'0 99
10 ... ... 46'6 0'0 46'6 5050 7'4 0'0 7'4 ... ... 205
10 ... ... 43'2 0'0 43'2 5100 9'0 0'0 9'0 ... ... 198
21 ... ... 39'7 0'0 39'7 5150 10'5 0'0 10'5 ... ... 84
10 ... ... 36'6 0'0 36'6 5200 12'3 0'0 12'3 ... ... 84
10 ... ... 33'7 0'0 33'7 5250 14'4 0'0 14'4 ... ... 30
10 ... ... 31'1 0'0 31'1 5300 16'5 0'0 16'5 ... ... 76
94 ... ... 28'4 0'0 28'4 5350 19'1 0'0 19'1 ... ... 10
93 ... ... 26'1 0'0 26'1 5400 21'5 0'0 21'5 ... ... 91
82 ... ... 23'7 0'0 23'7 5450 24'3 0'0 24'3 ... ... 91
91 22'0 21'7 21'6 0'1 21'7 5500 26'6 -0'4 27'2 26'6 26'5 19
79 ... ... 19'7 0'0 19'7 5550 30'3 0'0 30'3 ... ... 78
88 ... ... 18'2 0'0 18'2 5600 33'5 0'0 33'5 ... ... 81
10 ... ... 16'5 0'0 16'5 5650 37'0 0'0 37'0 ... ... 2
30 ... ... 15'2 0'0 15'2 5700 40'4 0'0 40'4 ... ... 10
72 ... ... 13'7 0'0 13'7 5750 44'1 0'0 44'1 ... ... 10
74 ... ... 12'5 0'0 12'5 5800 47'7 0'0 47'7 ... ... 10
62 ... ... 11'4 0'0 11'4 5850 51'6 0'0 51'6 ... ... 10
91 ... ... 10'5 0'0 10'5 5900 55'6 0'0 55'6 ... ... 10
284 9'6 9'6 9'5 0'1 9'6 5950 59'6 0'0 59'6 ... ... 10
208 ... ... 8'6 0'0 8'6 6000 63'7 0'0 63'7 ... ... 10
352 ... ... 8'0 0'0 8'0 6050 68'1 0'0 68'1 ... ... 10
186 ... ... 7'2 0'0 7'2 6100 72'3 0'0 72'3 ... ... 1
191 ... ... 6'5 0'0 6'5 6150 76'6 0'0 76'6 ... ... 1
123 ... ... 6'0 0'0 6'0 6200 81'1 0'0 81'1 ... ... 11
151 ... ... 5'4 0'0 5'4 6250 85'4 0'0 85'4 ... ... 1
48 ... ... 5'0 0'0 5'0 6300 90'0 0'0 90'0 ... ... 11
146 ... ... 4'5 0'0 4'5 6350 94'4 0'0 94'4 ... ... 10
169 ... ... 4'2 0'0 4'2 6400 99'1 0'0 99'1 ... ... 10
105 ... ... 3'7 0'0 3'7 6450 103'6 0'0 103'6 ... ... 71
182 ... ... 3'4 0'0 3'4 6500 108'4 0'0 108'4 ... ... 1
1115 ... ... 3'2 0'0 3'2 6550 113'1 0'0 113'1 ... ... 71
31 ... ... 3'0 0'0 3'0 6600 117'7 0'0 117'7 ... ... 10
1106 ... ... 2'7 0'0 2'7 6650 122'5 0'0 122'5 ... ... 71
398 ... ... 2'5 0'0 2'5 6700 127'4 0'0 127'4 ... ... 71
1223 ... ... 2'4 0'0 2'4 6750 132'2 0'0 132'2 ... ... 10
343 ... ... 2'2 0'0 2'2 6800 137'1 0'0 137'1 ... ... 71
598 ... ... 2'1 0'0 2'1 6850 142'0 0'0 142'0 ... ... 71
760 ... ... 2'0 0'0 2'0 6900 146'6 0'0 146'6 ... ... 10
620 ... ... 1'7 0'0 1'7 6950 151'5 0'0 151'5 ... ... 71
738 ... ... 1'6 0'0 1'6 7000 156'5 0'0 156'5 ... ... 71
313 ... ... 1'5 0'0 1'5 7050 161'4 0'0 161'4 ... ... 71
266 ... ... 1'5 0'0 1'5 7100 166'3 0'0 166'3 ... ... 70
968 ... ... 1'4 0'0 1'4 7150 171'2 0'0 171'2 ... ... 10
654 ... ... 1'3 0'0 1'3 7200 176'2 0'0 176'2 ... ... 71
1141 ... ... 1'3 0'0 1'3 7250 181'1 0'0 181'1 ... ... 10
464 ... ... 1'2 0'0 1'2 7300 186'0 0'0 186'0 ... ... 71
140 ... ... 1'2 0'0 1'2 7350 191'0 0'0 191'0 ... ... 10
654 ... ... 1'1 0'0 1'1 7400 195'7 0'0 195'7 ... ... 71
1319 ... ... 1'1 0'0 1'1 7450 200'7 0'0 200'7 ... ... 10
631 ... ... 1'1 0'0 1'1 7500 205'7 0'0 205'7 ... ... 10
505 ... ... 1'0 0'0 1'0 7550 210'6 0'0 210'6 ... ... 71
1356 ... ... 1'0 0'0 1'0 7600 215'6 0'0 215'6 ... ... 71
718 ... ... 1'0 0'0 1'0 7650 220'6 0'0 220'6 ... ... 10
658 ... ... 0'7 0'0 0'7 7700 225'5 0'0 225'5 ... ... 10
146 ... ... 0'7 0'0 0'7 7800 235'5 0'0 235'5 ... ... 10
742 ... ... 0'6 0'0 0'6 7900 245'5 0'0 245'5 ... ... 11
1385 ... ... 0'6 0'0 0'6 8000 255'4 0'0 255'4 ... ... 10
469 ... ... 0'6 0'0 0'6 8100 265'4 0'0 265'4 ... ... 1
1084 ... ... 0'5 0'0 0'5 8200 275'4 0'0 275'4 ... ... 1
1408 ... ... 0'5 0'0 0'5 8300 285'4 0'0 285'4 ... ... 1
120 ... ... 0'5 0'0 0'5 8400 295'4 0'0 295'4 ... ... 1
507 ... ... 0'4 0'0 0'4 8500 305'4 0'0 305'4 ... ... 1
958 ... ... 0'4 0'0 0'4 8600 315'4 0'0 315'4 ... ... 1
999 ... ... 0'4 0'0 0'4 8700 325'4 0'0 325'4 ... ... 1
1989 ... ... 0'4 0'0 0'4 8800 335'4 0'0 335'4 ... ... 1
151 ... ... 0'4 0'0 0'4 8900 345'4 0'0 345'4 ... ... 1
494 ... ... 0'4 0'0 0'4 9000 355'4 0'0 355'4 ... ... 1
513 ... ... 0'4 0'0 0'4 9100 365'4 0'0 365'4 ... ... 1
994 ... ... 0'3 0'0 0'3 9200 375'4 0'0 375'4 ... ... 1
1269 ... ... 0'3 0'0 0'3 9300 385'4 0'0 385'4 ... ... 1
1764 ... ... 0'3 0'0 0'3 9400 395'4 0'0 395'4 ... ... 1
1389 ... ... 0'3 0'0 0'3 9500 405'4 0'0 405'4 ... ... 1
1975 ... ... 0'3 0'0 0'3 9600 415'4 0'0 415'4 ... ... 1
125 ... ... 0'3 0'0 0'3 9700 425'4 0'0 425'4 ... ... 1
166 ... ... 0'3 0'0 0'3 9800 435'4 0'0 435'4 ... ... 1
761 ... ... 0'3 0'0 0'3 9900 445'4 0'0 445'4 ... ... 1
898 ... ... 0'3 0'0 0'3 10000 455'4 0'0 455'4 ... ... 1
1980 ... ... 0'2 0'0 0'2 11000 555'4 0'0 555'4 ... ... 1
502 ... ... 0'2 0'0 0'2 12000 655'4 0'0 655'4 ... ... 1
876 ... ... 0'1 0'0 0'1 13000 755'4 0'0 755'4 ... ... 1
1831 ... ... 0'1 0'0 0'1 14000 855'4 0'0 855'4 ... ... 1
2894 ... ... 0'1 0'0 0'1 15000 955'4 0'0 955'4 ... ... 1
667 ... ... 0'1 0'0 0'1 20000 1455'4 0'0 1455'4 ... ... 60

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.