DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'0
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
215.75 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 0.125
205.875 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 0.125
195.875 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 0.125
185.75 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 0.125
175.75 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 0.125
165.75 ... ... 160'3 0'0 160'3 2700 0'1 0'0 0'1 ... ... 0.125
155.625 ... ... 150'3 0'0 150'3 2800 0'1 0'0 0'1 ... ... 0.125
145.5 ... ... 140'3 0'0 140'3 2900 0'1 0'0 0'1 ... ... 0.125
135.5 ... ... 130'3 0'0 130'3 3000 0'1 0'0 0'1 ... ... 0.125
125.5 ... ... 120'3 0'0 120'3 3100 0'1 0'0 0'1 ... ... 0.125
115.5 ... ... 110'3 0'0 110'3 3200 0'1 0'0 0'1 ... ... 0.125
110.5 ... ... 105'3 0'0 105'3 3250 0'1 0'0 0'1 ... ... 0.125
105.5 ... ... 100'3 0'0 100'3 3300 0'1 0'0 0'1 ... ... 0.125
100.5 ... ... 95'3 0'0 95'3 3350 0'1 0'0 0'1 ... ... 0.125
95.5 ... ... 90'3 0'0 90'3 3400 0'1 0'0 0'1 ... ... 0.125
90.5 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 0.125
85.5 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 0.125
80.5 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 0.125
75.5 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 0.125
70.5 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 0.125
65.5 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 0.125
60.5 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 0'1 0'1 0.125
55.5 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 0.125
50.5 ... ... 45'4 0'0 45'4 3850 0'2 0'0 0'2 ... ... 0.25
45.5 ... ... 40'4 0'0 40'4 3900 0'0 -0'2 0'2 0'2 0'0 0.25
40.625 ... ... 35'4 0'0 35'4 3950 0'2 0'0 0'2 0'2 0'2 0.25
35.625 ... ... 30'5 0'0 30'5 4000 0'1 -0'2 0'3 0'2 0'1 0.25
33.625 ... ... 28'5 0'0 28'5 4020 0'3 0'0 0'3 ... ... 0.25
32.625 ... ... 27'5 0'0 27'5 4030 0'2 -0'1 0'3 0'2 0'2 0.25
31.625 ... ... 26'5 0'0 26'5 4040 0'3 0'0 0'3 ... ... 0.25
30.625 ... ... 25'5 0'0 25'5 4050 0'3 0'0 0'3 ... ... 0.25
29.625 ... ... 24'6 0'0 24'6 4060 0'4 0'0 0'4 ... ... 0.25
28.625 ... ... 23'6 0'0 23'6 4070 0'4 0'0 0'4 ... ... 0.25
27.625 ... ... 22'6 0'0 22'6 4080 0'4 0'0 0'4 ... ... 0.25
26.625 ... ... 21'6 0'0 21'6 4090 0'3 -0'1 0'4 0'3 0'3 0.375
25.625 25'0 20'0 20'6 4'2 25'0 4100 0'2 -0'2 0'4 0'3 0'2 0.375
24.625 ... ... 19'7 0'0 19'7 4110 0'5 0'0 0'5 ... ... 0.375
23.75 ... ... 18'7 0'0 18'7 4120 0'5 0'0 0'5 ... ... 0.375
22.75 ... ... 17'7 0'0 17'7 4130 0'5 0'0 0'5 ... ... 0.375
21.75 ... ... 16'7 0'0 16'7 4140 0'5 0'0 0'5 ... ... 0.375
20.75 20'0 19'0 16'0 4'0 20'0 4150 0'2 -0'4 0'6 0'2 0'2 0.375
19.75 ... ... 15'0 0'0 15'0 4160 0'4 -0'2 0'6 0'4 0'4 0.375
18.75 ... ... 14'0 0'0 14'0 4170 0'6 0'0 0'6 ... ... 0.375
17.75 ... ... 13'1 0'0 13'1 4180 0'7 0'0 0'7 ... ... 0.375
16.75 ... ... 12'2 0'0 12'2 4190 1'0 0'0 1'0 ... ... 0.5
15.75 15'2 11'3 11'3 3'7 15'2 4200 0'3 -0'6 1'1 1'1 0'3 0.5
14.875 ... ... 10'4 0'0 10'4 4210 1'2 0'0 1'2 ... ... 0.5
13.875 9'7 9'3 9'5 0'2 9'7 4220 1'3 0'0 1'3 ... ... 0.5
13 ... ... 8'6 0'0 8'6 4230 1'5 0'0 1'5 ... ... 0.625
12 ... ... 8'1 0'0 8'1 4240 0'5 -1'2 1'7 0'5 0'5 0.625
11 8'6 7'4 7'2 1'4 8'6 4250 0'7 -1'1 2'0 2'4 0'5 0.75
10.125 ... ... 6'4 0'0 6'4 4260 0'6 -1'4 2'2 1'0 0'6 0.875
9.25 ... ... 5'7 0'0 5'7 4270 2'5 0'0 2'5 ... ... 1
8.375 ... ... 5'2 0'0 5'2 4280 1'1 -1'7 3'0 3'6 1'1 1.125
7.625 6'1 6'1 4'5 1'4 6'1 4290 3'6 0'3 3'3 3'6 3'6 1.375
6.75 6'7 3'3 4'1 2'4 6'5 4300 1'5 -2'2 3'7 4'5 1'4 1.5
6 3'5 3'5 3'5 0'0 3'5 4310 1'7 -2'4 4'3 5'0 1'7 1.75
5.375 4'3 3'1 3'2 0'5 3'7 4320 2'0 -3'0 5'0 3'6 2'0 2.125
4.75 4'1 2'3 2'7 1'2 4'1 4330 2'4 -3'1 5'5 3'6 2'4 2.5
4.125 4'0 3'2 2'4 1'3 3'7 4340 3'1 -3'1 6'2 6'0 3'1 3
3.625 3'4 1'7 2'2 1'1 3'3 4350 3'3 -3'5 7'0 8'0 3'3 3.375
3.125 3'0 1'5 2'0 1'0 3'0 4360 3'7 -3'7 7'6 8'0 3'7 4
2.625 2'4 1'6 1'6 0'6 2'4 4370 4'1 -4'2 8'3 4'5 4'1 4.5
2.25 2'0 1'2 1'3 0'5 2'0 4380 6'2 -2'7 9'1 6'3 6'0 5.25
2 1'5 1'0 1'2 0'3 1'5 4390 5'7 -4'1 10'0 6'0 5'7 5.875
1.75 1'4 0'7 1'1 0'2 1'3 4400 6'4 -4'3 10'7 12'0 6'2 6.625
1.5 1'2 0'7 1'0 0'2 1'2 4410 8'0 -3'6 11'6 8'0 8'0 7.375
1.25 1'1 0'7 0'7 0'1 1'0 4420 12'5 0'0 12'5 ... ... 8.25
1.125 ... ... 0'6 0'0 0'6 4430 13'4 0'0 13'4 ... ... 9.125
0.875 0'6 0'5 0'6 0'0 0'6 4440 10'6 -3'6 14'4 10'6 10'6 9.875
0.875 0'5 0'4 0'5 0'0 0'5 4450 15'3 0'0 15'3 ... ... 10.75
0.75 0'4 0'4 0'5 -0'1 0'4 4460 16'3 0'0 16'3 ... ... 11.75
0.625 0'5 0'5 0'4 0'1 0'5 4470 17'2 0'0 17'2 ... ... 12.625
0.625 ... ... 0'4 0'0 0'4 4480 18'2 0'0 18'2 ... ... 13.625
0.5 ... ... 0'4 0'0 0'4 4490 19'2 0'0 19'2 ... ... 14.625
0.5 0'4 0'2 0'3 0'0 0'3 4500 15'4 -4'5 20'1 16'1 15'3 15.5
0.5 ... ... 0'3 0'0 0'3 4510 21'1 0'0 21'1 ... ... 16.5
0.5 ... ... 0'3 0'0 0'3 4520 22'1 0'0 22'1 ... ... 17.5
0.375 ... ... 0'3 0'0 0'3 4530 23'1 0'0 23'1 ... ... 18.5
0.375 ... ... 0'3 0'0 0'3 4540 24'1 0'0 24'1 ... ... 19.5
0.375 0'2 0'2 0'2 0'0 0'2 4550 21'1 -3'7 25'0 21'3 21'1 20.5
0.375 ... ... 0'2 0'0 0'2 4560 26'0 0'0 26'0 ... ... 21.375
0.375 ... ... 0'2 0'0 0'2 4570 27'0 0'0 27'0 ... ... 22.375
0.375 ... ... 0'2 0'0 0'2 4580 28'0 0'0 28'0 ... ... 23.375
0.375 ... ... 0'2 0'0 0'2 4590 29'0 0'0 29'0 ... ... 24.375
0.375 0'2 0'2 0'2 0'0 0'2 4600 30'0 0'0 30'0 ... ... 25.375
0.375 0'2 0'2 0'2 0'0 0'2 4610 31'0 0'0 31'0 ... ... 26.375
0.375 ... ... 0'2 0'0 0'2 4620 32'0 0'0 32'0 ... ... 27.375
0.375 ... ... 0'2 0'0 0'2 4630 33'0 0'0 33'0 ... ... 28.375
0.25 ... ... 0'2 0'0 0'2 4650 30'2 -4'6 35'0 30'2 30'2 30.375
0.25 ... ... 0'2 0'0 0'2 4700 38'0 -2'0 40'0 38'0 38'0 35.25
0.25 ... ... 0'2 0'3 0'5 4750 43'7 -1'1 45'0 ... ... 40.25
0.25 0'1 0'1 0'1 0'0 0'1 4800 45'3 -4'4 49'7 45'3 45'3 45.25
0.125 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 50.25
0.125 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 55.25
0.125 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 60.125
0.125 0'0 0'0 0'1 -0'1 0'0 5000 65'2 -4'5 69'7 68'6 65'2 65.125
0.125 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 70.125
0.125 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 75.125
0.125 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 80.125
0.125 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 85.125
0.125 ... ... 0'1 0'0 0'1 5250 94'7 0'0 94'7 ... ... 90.125
0.125 0'1 0'1 0'1 0'0 0'1 5300 99'7 0'0 99'7 ... ... 95.125
0.125 ... ... 0'1 0'0 0'1 5350 104'7 0'0 104'7 ... ... 100.125
0.125 ... ... 0'1 0'0 0'1 5400 109'7 0'0 109'7 ... ... 105.125
0.125 ... ... 0'1 0'0 0'1 5500 119'7 0'0 119'7 ... ... 115.125
0.125 ... ... 0'1 0'0 0'1 5600 129'7 0'0 129'7 ... ... 125.375
0.125 ... ... 0'1 0'0 0'1 5700 139'7 0'0 139'7 ... ... 135.375
0.125 ... ... 0'1 0'0 0'1 5800 149'7 0'0 149'7 ... ... 145.375
0.125 ... ... 0'1 0'0 0'1 5900 159'7 0'0 159'7 ... ... 155.375
0.125 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 165.375
0.125 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 175.5
0.125 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 185.5
0.125 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 195.5
0.125 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 205.5
0.125 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 215.5
0.125 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 225.5
0.125 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 235.5
0.125 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 245.5
0.125 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 255.5
0.125 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 265.5
0.125 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 275.5
0.125 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 285.5
0.125 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 295.5
0.125 ... ... 0'1 0'0 0'1 7400 309'6 0'0 309'6 ... ... 305.5
0.125 ... ... 0'1 0'0 0'1 7500 319'6 0'0 319'6 ... ... 315.625
0.125 ... ... 0'1 0'0 0'1 7600 329'6 0'0 329'6 ... ... 325.625
0.125 ... ... 0'1 0'0 0'1 7700 339'6 0'0 339'6 ... ... 335.625
0.125 ... ... 0'1 0'0 0'1 7800 349'6 0'0 349'6 ... ... 345.625
0.125 ... ... 0'1 0'0 0'1 7900 359'6 0'0 359'6 ... ... 355.625
0.125 ... ... 0'1 0'0 0'1 8000 369'6 0'0 369'6 ... ... 365.625
0.125 ... ... 0'1 0'0 0'1 8200 389'6 0'0 389'6 ... ... 385.625
0.125 ... ... 0'1 0'0 0'1 8400 409'6 0'0 409'6 ... ... 405.625
0.125 ... ... 0'1 0'0 0'1 8500 419'6 0'0 419'6 ... ... 415.625
0.125 ... ... 0'1 0'0 0'1 8600 429'6 0'0 429'6 ... ... 425.625
0.125 ... ... 0'1 0'0 0'1 8700 439'6 0'0 439'6 ... ... 435.625
0.125 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 465.75
0.125 ... ... 0'1 0'0 0'1 9500 519'6 0'0 519'6 ... ... 515.75
0.125 ... ... 0'1 0'0 0'1 10000 569'6 0'0 569'6 ... ... 565.75
0.125 ... ... 0'1 0'0 0'1 11000 669'6 0'0 669'6 ... ... 665.875
0.125 ... ... 0'1 0'0 0'1 12000 769'6 0'0 769'6 ... ... 766

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.