DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1119'2
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
0 ... ... 311'4 0'0 311'4 8100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 301'4 0'0 301'4 8200 0'1 0'0 0'1 ... ... 0.125
290.25 ... ... 291'4 0'0 291'4 8300 0'1 0'0 0'1 ... ... 0.125
280.25 ... ... 281'4 0'0 281'4 8400 0'1 0'0 0'1 ... ... 0.125
270.25 ... ... 271'4 0'0 271'4 8500 0'1 0'0 0'1 ... ... 0.125
260.25 ... ... 261'4 0'0 261'4 8600 0'1 0'0 0'1 ... ... 0.125
250.25 ... ... 251'4 0'0 251'4 8700 0'1 0'0 0'1 ... ... 0.125
240.25 ... ... 241'4 0'0 241'4 8800 0'1 0'0 0'1 ... ... 0.125
230.25 ... ... 231'4 0'0 231'4 8900 0'1 0'0 0'1 ... ... 0.125
220.25 ... ... 221'4 0'0 221'4 9000 0'1 0'0 0'1 ... ... 0.125
210.25 ... ... 211'4 0'0 211'4 9100 0'1 0'0 0'1 ... ... 0.125
200.25 ... ... 201'4 0'0 201'4 9200 0'1 0'0 0'1 ... ... 0.25
189.625 ... ... 191'4 0'0 191'4 9300 0'1 0'0 0'1 ... ... 0.25
179.75 ... ... 181'4 0'0 181'4 9400 0'1 0'0 0'1 ... ... 0.25
169.75 ... ... 171'4 0'0 171'4 9500 0'1 0'0 0'1 ... ... 0.25
159.75 ... ... 161'4 0'0 161'4 9600 0'1 0'0 0'1 ... ... 0.25
149.75 ... ... 151'5 0'0 151'5 9700 0'2 0'0 0'2 ... ... 0.375
139.75 ... ... 141'5 0'0 141'5 9800 0'2 0'0 0'2 ... ... 0.375
129.875 ... ... 131'5 0'0 131'5 9900 0'3 0'0 0'3 ... ... 0.375
119.875 ... ... 121'6 0'0 121'6 10000 0'3 0'0 0'3 ... ... 0.5
112 ... ... 113'6 0'0 113'6 10080 0'3 0'0 0'3 ... ... 0.5
110 ... ... 111'6 0'0 111'6 10100 0'3 0'0 0'3 ... ... 0.625
108 ... ... 109'7 0'0 109'7 10120 0'4 0'0 0'4 ... ... 0.625
106 ... ... 107'7 0'0 107'7 10140 0'4 0'0 0'4 ... ... 0.625
104 ... ... 105'7 0'0 105'7 10160 0'4 0'0 0'4 ... ... 0.625
102.125 ... ... 103'7 0'0 103'7 10180 0'4 0'0 0'4 ... ... 0.625
100.125 ... ... 101'7 0'0 101'7 10200 0'4 0'0 0'4 ... ... 0.625
98.125 ... ... 99'7 0'0 99'7 10220 0'4 0'0 0'4 ... ... 0.75
96.125 ... ... 98'0 0'0 98'0 10240 0'5 0'0 0'5 ... ... 0.75
94.125 ... ... 96'0 0'0 96'0 10260 0'5 0'0 0'5 ... ... 0.75
92.25 ... ... 94'0 0'0 94'0 10280 0'5 0'0 0'5 ... ... 0.875
90.25 ... ... 92'0 0'0 92'0 10300 0'5 0'0 0'5 ... ... 0.875
88.25 ... ... 90'1 0'0 90'1 10320 0'6 0'0 0'6 ... ... 0.875
86.375 ... ... 88'1 0'0 88'1 10340 0'6 0'0 0'6 ... ... 1
84.375 ... ... 86'1 0'0 86'1 10360 0'6 0'0 0'6 ... ... 1
82.5 ... ... 84'2 0'0 84'2 10380 0'7 0'0 0'7 ... ... 1.125
80.5 ... ... 82'2 0'0 82'2 10400 0'7 0'0 0'7 ... ... 1.125
78.5 ... ... 80'3 0'0 80'3 10420 0'7 0'0 0'7 ... ... 1.125
76.625 ... ... 78'3 0'0 78'3 10440 1'0 0'0 1'0 ... ... 1.25
74.75 ... ... 76'4 0'0 76'4 10460 1'0 0'0 1'0 ... ... 1.375
72.75 ... ... 74'4 0'0 74'4 10480 1'1 0'0 1'1 ... ... 1.375
70.875 ... ... 72'5 0'0 72'5 10500 1'1 0'0 1'1 ... ... 1.5
69 ... ... 70'5 0'0 70'5 10520 1'2 0'0 1'2 ... ... 1.625
67 ... ... 68'6 0'0 68'6 10540 1'3 0'0 1'3 ... ... 1.625
65.125 ... ... 66'7 0'0 66'7 10560 1'3 0'0 1'3 ... ... 1.75
63.25 ... ... 64'7 0'0 64'7 10580 1'4 0'0 1'4 ... ... 1.875
61.375 ... ... 63'0 0'0 63'0 10600 1'7 0'2 1'5 2'0 1'7 2
59.625 ... ... 61'1 0'0 61'1 10620 1'6 0'0 1'6 ... ... 2.125
57.75 ... ... 59'2 0'0 59'2 10640 1'7 0'0 1'7 ... ... 2.375
55.875 ... ... 57'3 0'0 57'3 10660 2'1 0'1 2'0 2'1 2'1 2.5
54.125 ... ... 55'5 0'0 55'5 10680 2'4 0'3 2'1 2'4 2'2 2.75
52.5 ... ... 53'6 0'0 53'6 10700 2'6 0'3 2'3 2'6 2'4 2.875
50.5 ... ... 52'0 0'0 52'0 10720 2'4 0'0 2'4 ... ... 3.125
48.75 ... ... 50'1 0'0 50'1 10740 2'6 0'0 2'6 ... ... 3.375
47 ... ... 48'3 0'0 48'3 10760 3'0 0'0 3'0 ... ... 3.625
45.25 ... ... 46'5 0'0 46'5 10780 3'6 0'4 3'2 3'6 3'6 3.875
43.625 ... ... 44'7 0'0 44'7 10800 4'0 0'4 3'4 4'1 4'0 4.25
41.875 ... ... 43'2 0'0 43'2 10820 3'6 0'0 3'6 ... ... 4.625
40.25 ... ... 41'4 0'0 41'4 10840 4'1 0'0 4'1 ... ... 5
38.75 ... ... 39'7 0'0 39'7 10860 4'4 0'0 4'4 ... ... 5.375
37 ... ... 38'2 0'0 38'2 10880 4'7 0'0 4'7 ... ... 5.75
35.5 34'3 33'5 36'5 -2'2 34'3 10900 5'2 0'0 5'2 ... ... 6.25
34 ... ... 35'1 0'0 35'1 10920 5'5 0'0 5'5 ... ... 6.75
32.5 ... ... 33'5 0'0 33'5 10940 6'1 0'0 6'1 ... ... 7.25
31.125 ... ... 32'1 0'0 32'1 10960 6'5 0'0 6'5 ... ... 7.75
29.625 ... ... 30'5 0'0 30'5 10980 7'1 0'0 7'1 ... ... 8.375
28.25 ... ... 29'1 0'0 29'1 11000 9'4 1'6 7'6 9'4 8'4 8.875
26.875 ... ... 27'6 0'0 27'6 11020 8'3 0'0 8'3 ... ... 9.625
25.625 ... ... 26'3 0'0 26'3 11040 9'0 0'0 9'0 ... ... 10.25
24.375 ... ... 25'1 0'0 25'1 11060 9'5 0'0 9'5 ... ... 11
23.125 ... ... 23'7 0'0 23'7 11080 10'3 0'0 10'3 ... ... 11.875
22 ... ... 22'5 0'0 22'5 11100 13'3 2'2 11'1 13'3 12'7 12.625
20.875 ... ... 21'3 0'0 21'3 11120 11'7 0'0 11'7 ... ... 13.5
19.75 19'0 19'0 20'2 -1'2 19'0 11140 12'6 0'0 12'6 ... ... 14.375
18.75 ... ... 19'1 0'0 19'1 11160 13'5 0'0 13'5 ... ... 15.375
17.625 ... ... 18'0 0'0 18'0 11180 14'4 0'0 14'4 ... ... 16.375
16.625 17'2 15'0 17'0 -1'3 15'5 11200 15'4 0'0 15'4 ... ... 17.375
15.625 ... ... 16'0 0'0 16'0 11220 16'4 0'0 16'4 ... ... 18.375
14.75 ... ... 15'0 0'0 15'0 11240 17'4 0'0 17'4 ... ... 19.625
13.875 ... ... 14'1 0'0 14'1 11260 18'5 0'0 18'5 ... ... 20.625
13.125 ... ... 13'2 0'0 13'2 11280 19'6 0'0 19'6 ... ... 21.875
12.25 12'0 11'4 12'4 -1'0 11'4 11300 21'0 0'0 21'0 ... ... 23
11.5 ... ... 11'6 0'0 11'6 11320 22'1 0'0 22'1 ... ... 24.375
10.875 ... ... 11'0 0'0 11'0 11340 23'4 0'0 23'4 ... ... 25.75
10.125 ... ... 10'2 0'0 10'2 11360 24'6 0'0 24'6 ... ... 26.875
9.375 ... ... 9'5 0'0 9'5 11380 26'0 0'0 26'0 ... ... 28.25
8.875 ... ... 9'0 0'0 9'0 11400 27'3 0'0 27'3 ... ... 29.625
8.25 ... ... 8'3 0'0 8'3 11420 28'7 0'0 28'7 ... ... 31.25
7.75 7'4 7'4 7'6 -0'2 7'4 11440 30'2 0'0 30'2 ... ... 32.5
7.25 ... ... 7'2 0'0 7'2 11460 31'6 0'0 31'6 ... ... 34
6.75 ... ... 6'6 0'0 6'6 11480 33'2 0'0 33'2 ... ... 35.5
6.25 6'2 5'7 6'2 -0'3 5'7 11500 34'6 0'0 34'6 ... ... 37
5.875 ... ... 5'7 0'0 5'7 11520 36'2 0'0 36'2 ... ... 38.75
5.375 ... ... 5'3 0'0 5'3 11540 37'7 0'0 37'7 ... ... 40.375
5 ... ... 5'0 0'0 5'0 11560 39'4 0'0 39'4 ... ... 41.875
4.75 ... ... 4'5 0'0 4'5 11580 41'1 0'0 41'1 ... ... 43.625
4.375 ... ... 4'2 0'0 4'2 11600 42'6 0'0 42'6 ... ... 45.125
4 ... ... 4'0 0'0 4'0 11620 44'3 0'0 44'3 ... ... 47
3.75 ... ... 3'5 0'0 3'5 11640 46'1 0'0 46'1 ... ... 49.125
3.5 ... ... 3'3 0'0 3'3 11660 47'7 0'0 47'7 ... ... 50.875
3.25 ... ... 3'1 0'0 3'1 11680 49'5 0'0 49'5 ... ... 52.75
3 ... ... 2'7 0'0 2'7 11700 51'3 0'0 51'3 ... ... 54.5
2.875 ... ... 2'6 0'0 2'6 11720 53'1 0'0 53'1 ... ... 55.75
2.625 ... ... 2'4 0'0 2'4 11740 54'7 0'0 54'7 ... ... 57.5
2.5 ... ... 2'3 0'0 2'3 11760 56'6 0'0 56'6 ... ... 59.5
2.25 ... ... 2'1 0'0 2'1 11780 58'5 0'0 58'5 ... ... 61.25
2.125 ... ... 2'0 0'0 2'0 11800 60'3 0'0 60'3 ... ... 63
2 ... ... 1'7 0'0 1'7 11820 62'2 0'0 62'2 ... ... 64.875
1.875 ... ... 1'6 0'0 1'6 11840 64'1 0'0 64'1 ... ... 66.75
1.75 ... ... 1'5 0'0 1'5 11860 66'0 0'0 66'0 ... ... 68.75
1.75 ... ... 1'4 0'0 1'4 11880 68'0 0'0 68'0 ... ... 70.75
1.625 ... ... 1'4 0'0 1'4 11900 69'7 0'0 69'7 ... ... 72.625
1.25 ... ... 1'1 0'0 1'1 12000 79'4 0'0 79'4 ... ... 82.125
1 ... ... 0'7 0'0 0'7 12100 89'2 0'0 89'2 ... ... 91.875
0.875 ... ... 0'6 0'0 0'6 12200 99'1 0'0 99'1 ... ... 101.875
0.75 ... ... 0'5 0'0 0'5 12300 109'0 0'0 109'0 ... ... 111.75
0.625 ... ... 0'4 0'0 0'4 12400 118'7 0'0 118'7 ... ... 121.5
0.625 ... ... 0'4 0'0 0'4 12500 128'6 0'0 128'6 ... ... 131.625
0.5 ... ... 0'3 0'0 0'3 12600 138'6 0'0 138'6 ... ... 141.5
0.5 ... ... 0'3 0'0 0'3 12700 148'6 0'0 148'6 ... ... 151.5
0.5 ... ... 0'2 0'0 0'2 12800 158'5 0'0 158'5 ... ... 161.5
0.375 ... ... 0'2 0'0 0'2 12900 168'5 0'0 168'5 ... ... 171.375
0.375 ... ... 0'2 0'0 0'2 13000 178'5 0'0 178'5 ... ... 181.375
0.375 ... ... 0'2 0'0 0'2 13100 188'5 0'0 188'5 ... ... 191.375
0.375 ... ... 0'2 0'0 0'2 13200 198'5 0'0 198'5 ... ... 201.375
0.25 ... ... 0'2 0'0 0'2 13300 208'4 0'0 208'4 ... ... 211.25
0.25 ... ... 0'2 0'0 0'2 13400 218'4 0'0 218'4 ... ... 221.25
0.25 ... ... 0'2 0'0 0'2 13500 228'4 0'0 228'4 ... ... 231.25

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.