DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 434'6
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
215.375 ... ... 216'7 0'0 216'7 2200 0'1 0'0 0'1 ... ... 0.125
205.375 ... ... 206'7 0'0 206'7 2300 0'1 0'0 0'1 ... ... 0.125
195.375 ... ... 196'7 0'0 196'7 2400 0'1 0'0 0'1 ... ... 0.125
185.375 ... ... 186'7 0'0 186'7 2500 0'1 0'0 0'1 ... ... 0.125
175.375 ... ... 176'7 0'0 176'7 2600 0'1 0'0 0'1 ... ... 0.125
165.375 ... ... 166'7 0'0 166'7 2700 0'1 0'0 0'1 ... ... 0.125
155.375 ... ... 156'7 0'0 156'7 2800 0'1 0'0 0'1 ... ... 0.125
145.375 ... ... 146'7 0'0 146'7 2900 0'1 0'0 0'1 ... ... 0.125
135.375 ... ... 136'7 0'0 136'7 3000 0'1 0'0 0'1 ... ... 0.125
125.375 ... ... 126'7 0'0 126'7 3100 0'1 0'0 0'1 ... ... 0.125
115.375 ... ... 116'7 0'0 116'7 3200 0'1 0'0 0'1 ... ... 0.125
110.375 ... ... 111'7 0'0 111'7 3250 0'1 0'0 0'1 ... ... 0.125
105.125 ... ... 106'7 0'0 106'7 3300 0'1 0'0 0'1 ... ... 0.125
100.125 ... ... 101'7 0'0 101'7 3350 0'1 0'0 0'1 ... ... 0.125
95.125 ... ... 96'7 0'0 96'7 3400 0'1 0'0 0'1 ... ... 0.125
90.125 ... ... 91'7 0'0 91'7 3450 0'1 0'0 0'1 ... ... 0.125
85.125 ... ... 86'7 0'0 86'7 3500 0'1 0'0 0'1 ... ... 0.125
80.125 ... ... 81'7 0'0 81'7 3550 0'1 0'0 0'1 ... ... 0.125
75.125 ... ... 76'7 0'0 76'7 3600 0'1 0'0 0'1 ... ... 0.125
70.25 ... ... 71'7 0'0 71'7 3650 0'1 0'0 0'1 ... ... 0.125
65.25 ... ... 66'7 0'0 66'7 3700 0'1 0'0 0'1 ... ... 0.125
60.25 ... ... 61'7 0'0 61'7 3750 0'1 0'0 0'1 ... ... 0.125
55.25 ... ... 56'7 0'0 56'7 3800 0'1 0'0 0'1 ... ... 0.125
50.25 ... ... 51'7 0'0 51'7 3850 0'1 0'0 0'1 ... ... 0.125
45.25 ... ... 46'7 0'0 46'7 3900 0'1 0'0 0'1 0'1 0'1 0.125
40.25 ... ... 41'7 0'0 41'7 3950 0'1 0'0 0'1 ... ... 0.125
35.25 ... ... 36'7 0'0 36'7 4000 0'1 0'0 0'1 ... ... 0.125
33.25 ... ... 34'7 0'0 34'7 4020 0'1 0'0 0'1 ... ... 0.125
32.25 ... ... 33'7 0'0 33'7 4030 0'1 0'0 0'1 ... ... 0.125
31.25 ... ... 32'7 0'0 32'7 4040 0'1 0'0 0'1 ... ... 0.125
30.25 ... ... 31'7 0'0 31'7 4050 0'1 0'0 0'1 ... ... 0.125
29.25 ... ... 30'7 0'0 30'7 4060 0'1 0'0 0'1 ... ... 0.25
28.25 ... ... 29'7 0'0 29'7 4070 0'1 0'0 0'1 ... ... 0.25
27.25 ... ... 28'7 0'0 28'7 4080 0'1 0'0 0'1 ... ... 0.25
26.25 ... ... 27'7 0'0 27'7 4090 0'1 0'0 0'1 ... ... 0.25
25.25 ... ... 26'7 0'0 26'7 4100 0'1 0'0 0'1 ... ... 0.25
24.25 ... ... 25'7 0'0 25'7 4110 0'1 0'0 0'1 ... ... 0.25
23.25 ... ... 24'7 0'0 24'7 4120 0'1 0'0 0'1 ... ... 0.25
22.25 ... ... 23'7 0'0 23'7 4130 0'1 0'0 0'1 ... ... 0.25
21.25 ... ... 22'7 0'0 22'7 4140 0'1 0'0 0'1 ... ... 0.25
20.375 ... ... 21'7 0'0 21'7 4150 0'1 0'0 0'1 ... ... 0.25
19.375 ... ... 20'7 0'0 20'7 4160 0'1 0'0 0'1 ... ... 0.25
18.375 ... ... 19'7 0'0 19'7 4170 0'1 0'0 0'1 ... ... 0.25
17.375 ... ... 18'7 0'0 18'7 4180 0'1 0'0 0'1 ... ... 0.25
16.375 ... ... 17'7 0'0 17'7 4190 0'2 0'1 0'1 0'2 0'2 0.25
15.375 15'0 15'0 16'7 -1'7 15'0 4200 0'1 0'0 0'1 0'1 0'1 0.375
14.375 ... ... 16'0 0'0 16'0 4210 0'2 0'0 0'2 ... ... 0.375
13.375 ... ... 15'0 0'0 15'0 4220 0'2 0'0 0'2 ... ... 0.375
12.5 ... ... 14'0 0'0 14'0 4230 0'2 0'0 0'2 ... ... 0.375
11.5 ... ... 13'1 0'0 13'1 4240 0'3 0'0 0'3 ... ... 0.5
10.5 ... ... 12'1 0'0 12'1 4250 0'3 0'0 0'3 ... ... 0.5
9.625 ... ... 11'1 0'0 11'1 4260 0'3 0'0 0'3 ... ... 0.625
8.75 ... ... 10'2 0'0 10'2 4270 0'4 0'0 0'4 ... ... 0.625
7.75 ... ... 9'3 0'0 9'3 4280 0'5 0'0 0'5 ... ... 0.75
6.875 ... ... 8'3 0'0 8'3 4290 0'5 0'0 0'5 ... ... 0.875
6.125 ... ... 7'4 0'0 7'4 4300 1'0 0'2 0'6 1'0 1'0 1.125
5.375 ... ... 6'6 0'0 6'6 4310 1'0 0'0 1'0 ... ... 1.375
4.625 ... ... 5'7 0'0 5'7 4320 1'1 0'0 1'1 ... ... 1.625
4 ... ... 5'1 0'0 5'1 4330 1'3 0'0 1'3 ... ... 2.125
3.375 ... ... 4'4 0'0 4'4 4340 1'6 0'0 1'6 ... ... 2.5
2.875 2'4 2'4 3'7 -1'3 2'4 4350 3'0 0'7 2'1 3'0 2'6 3
2.5 ... ... 3'3 0'0 3'3 4360 2'5 0'0 2'5 ... ... 3.625
2.125 ... ... 2'6 0'0 2'6 4370 3'0 0'0 3'0 ... ... 4.375
1.75 ... ... 2'3 0'0 2'3 4380 3'5 0'0 3'5 ... ... 5
1.375 ... ... 2'0 0'0 2'0 4390 4'2 0'0 4'2 ... ... 5.75
1.25 1'1 1'1 1'5 -0'4 1'1 4400 6'0 1'1 4'7 6'0 6'0 6.625
1 ... ... 1'3 0'0 1'3 4410 5'5 0'0 5'5 ... ... 7.375
0.875 ... ... 1'1 0'0 1'1 4420 6'3 0'0 6'3 ... ... 8.25
0.75 ... ... 1'0 0'0 1'0 4430 7'2 0'0 7'2 ... ... 9.125
0.75 ... ... 0'7 0'0 0'7 4440 8'1 0'0 8'1 ... ... 10.125
0.625 ... ... 0'6 0'0 0'6 4450 9'0 0'0 9'0 ... ... 11
0.625 ... ... 0'5 0'0 0'5 4460 9'7 0'0 9'7 ... ... 12
0.5 ... ... 0'5 0'0 0'5 4470 10'7 0'0 10'7 ... ... 13
0.5 ... ... 0'5 0'0 0'5 4480 11'7 0'0 11'7 ... ... 13.875
0.5 ... ... 0'4 0'0 0'4 4490 12'6 0'0 12'6 ... ... 14.875
0.375 0'2 0'2 0'4 -0'2 0'2 4500 15'4 1'6 13'6 15'4 13'7 15.875
0.375 ... ... 0'4 0'0 0'4 4510 14'6 0'0 14'6 ... ... 16.875
0.375 ... ... 0'4 0'0 0'4 4520 15'6 0'0 15'6 ... ... 17.875
0.375 ... ... 0'3 0'0 0'3 4530 16'5 0'0 16'5 ... ... 18.75
0.375 ... ... 0'3 0'0 0'3 4540 17'5 0'0 17'5 ... ... 19.75
0.375 ... ... 0'3 0'0 0'3 4550 18'5 0'0 18'5 ... ... 20.75
0.375 ... ... 0'3 0'0 0'3 4560 19'5 0'0 19'5 ... ... 21.75
0.375 ... ... 0'3 0'0 0'3 4570 20'5 0'0 20'5 ... ... 22.75
0.375 ... ... 0'3 0'0 0'3 4580 21'4 0'0 21'4 ... ... 23.75
0.25 ... ... 0'2 0'0 0'2 4590 22'4 0'0 22'4 ... ... 24.75
0.25 ... ... 0'2 0'0 0'2 4600 23'4 0'0 23'4 ... ... 25.75
0.25 ... ... 0'2 0'0 0'2 4610 24'4 0'0 24'4 ... ... 26.75
0.25 ... ... 0'2 0'0 0'2 4620 25'4 0'0 25'4 ... ... 27.75
0.25 ... ... 0'2 0'0 0'2 4630 26'4 0'0 26'4 ... ... 28.75
0.25 ... ... 0'2 0'0 0'2 4650 28'4 0'0 28'4 ... ... 30.625
0.125 ... ... 0'1 0'0 0'1 4700 33'3 0'0 33'3 ... ... 35.625
0.125 ... ... 0'1 0'0 0'1 4750 38'3 0'0 38'3 ... ... 40.625
0.125 0'1 0'1 0'1 0'0 0'1 4800 43'3 0'0 43'3 ... ... 45.625
0.125 ... ... 0'1 0'0 0'1 4850 48'3 0'0 48'3 ... ... 50.625
0.125 ... ... 0'1 0'0 0'1 4900 53'3 0'0 53'3 ... ... 55.5
0.125 ... ... 0'1 0'0 0'1 4950 58'3 0'0 58'3 ... ... 60.5
0.125 ... ... 0'1 0'0 0'1 5000 63'3 0'0 63'3 ... ... 65.5
0.125 ... ... 0'1 0'0 0'1 5050 68'3 0'0 68'3 ... ... 70.5
0.125 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 75.5
0.125 ... ... 0'1 0'0 0'1 5150 78'3 0'0 78'3 ... ... 80.5
0.125 ... ... 0'1 0'0 0'1 5200 83'3 0'0 83'3 ... ... 85.5
0.125 ... ... 0'1 0'0 0'1 5250 88'3 0'0 88'3 ... ... 90.5
0.125 ... ... 0'1 0'0 0'1 5300 93'3 0'0 93'3 ... ... 95.5
0.125 ... ... 0'1 0'0 0'1 5350 98'3 0'0 98'3 ... ... 100.5
0.125 ... ... 0'1 0'0 0'1 5400 103'3 0'0 103'3 ... ... 105.5
0.125 ... ... 0'1 0'0 0'1 5500 113'3 0'0 113'3 ... ... 115.5
0.125 ... ... 0'1 0'0 0'1 5600 123'3 0'0 123'3 ... ... 125.75
0.125 ... ... 0'1 0'0 0'1 5700 133'3 0'0 133'3 ... ... 135.75
0.125 ... ... 0'1 0'0 0'1 5800 143'3 0'0 143'3 ... ... 145.75
0.125 ... ... 0'1 0'0 0'1 5900 153'3 0'0 153'3 ... ... 155.75
0.125 ... ... 0'1 0'0 0'1 6000 163'3 0'0 163'3 ... ... 165.75
0.125 ... ... 0'1 0'0 0'1 6100 173'3 0'0 173'3 ... ... 175.875
0.125 ... ... 0'1 0'0 0'1 6200 183'3 0'0 183'3 ... ... 185.75
0.125 ... ... 0'1 0'0 0'1 6300 193'3 0'0 193'3 ... ... 195.75
0.125 ... ... 0'1 0'0 0'1 6400 203'3 0'0 203'3 ... ... 205.875
0.125 ... ... 0'1 0'0 0'1 6500 213'3 0'0 213'3 ... ... 215.875
0.125 ... ... 0'1 0'0 0'1 6600 223'3 0'0 223'3 ... ... 225.875
0.125 ... ... 0'1 0'0 0'1 6700 233'3 0'0 233'3 ... ... 235.875
0.125 ... ... 0'1 0'0 0'1 6800 243'3 0'0 243'3 ... ... 245.875
0.125 ... ... 0'1 0'0 0'1 6900 253'3 0'0 253'3 ... ... 255.875
0.125 ... ... 0'1 0'0 0'1 7000 263'3 0'0 263'3 ... ... 265.875
0.125 ... ... 0'1 0'0 0'1 7100 273'3 0'0 273'3 ... ... 275.875
0.125 ... ... 0'1 0'0 0'1 7200 283'3 0'0 283'3 ... ... 285.875
0.125 ... ... 0'1 0'0 0'1 7300 293'3 0'0 293'3 ... ... 295.875
0.125 ... ... 0'1 0'0 0'1 7400 303'3 0'0 303'3 ... ... 305.875
0.125 ... ... 0'1 0'0 0'1 7500 313'3 0'0 313'3 ... ... 315.875
0.125 ... ... 0'1 0'0 0'1 7600 323'3 0'0 323'3 ... ... 325.875
0.125 ... ... 0'1 0'0 0'1 7700 333'3 0'0 333'3 ... ... 335.875
0.125 ... ... 0'1 0'0 0'1 7800 343'3 0'0 343'3 ... ... 345.875
0.125 ... ... 0'1 0'0 0'1 7900 353'3 0'0 353'3 ... ... 355.875
0.125 ... ... 0'1 0'0 0'1 8000 363'3 0'0 363'3 ... ... 365.875
0.125 ... ... 0'1 0'0 0'1 8200 383'3 0'0 383'3 ... ... 385.875
0.125 ... ... 0'1 0'0 0'1 8400 403'2 0'0 403'2 ... ... 405.875
0.125 ... ... 0'1 0'0 0'1 8500 413'2 0'0 413'2 ... ... 415.875
0.125 ... ... 0'1 0'0 0'1 8600 423'2 0'0 423'2 ... ... 425.875
0.125 ... ... 0'1 0'0 0'1 8700 433'2 0'0 433'2 ... ... 435.875
0.125 ... ... 0'1 0'0 0'1 9000 463'2 0'0 463'2 ... ... 465.875
0.125 ... ... 0'1 0'0 0'1 9500 513'2 0'0 513'2 ... ... 515.875
0.125 ... ... 0'1 0'0 0'1 10000 563'2 0'0 563'2 ... ... 565.875
0.125 ... ... 0'1 0'0 0'1 11000 663'2 0'0 663'2 ... ... 665.875
0.125 ... ... 0'1 0'0 0'1 12000 763'2 0'0 763'2 ... ... 765.875

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.