DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1153'6
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
344.75 ... ... 347'2 0'0 347'2 8100 0'1 0'0 0'1 ... ... 0.125
334.75 ... ... 337'2 0'0 337'2 8200 0'1 0'0 0'1 ... ... 0.125
324.75 ... ... 327'2 0'0 327'2 8300 0'1 0'0 0'1 ... ... 0.125
314.75 ... ... 317'2 0'0 317'2 8400 0'1 0'0 0'1 ... ... 0.125
304.75 ... ... 307'2 0'0 307'2 8500 0'1 0'0 0'1 ... ... 0.125
294.75 ... ... 297'2 0'0 297'2 8600 0'1 0'0 0'1 ... ... 0.125
284.75 ... ... 287'3 0'0 287'3 8700 0'1 0'0 0'1 ... ... 0.125
274.75 ... ... 277'3 0'0 277'3 8800 0'1 0'0 0'1 ... ... 0.125
264.75 ... ... 267'3 0'0 267'3 8900 0'1 0'0 0'1 ... ... 0.125
254.75 ... ... 257'3 0'0 257'3 9000 0'1 0'0 0'1 ... ... 0.125
244.75 ... ... 247'3 0'0 247'3 9100 0'1 0'0 0'1 ... ... 0.125
234.75 ... ... 237'3 0'0 237'3 9200 0'1 0'0 0'1 ... ... 0.125
224.75 ... ... 227'3 0'0 227'3 9300 0'1 0'0 0'1 ... ... 0.125
214.75 ... ... 217'3 0'0 217'3 9400 0'1 0'0 0'1 ... ... 0.125
204.75 ... ... 207'3 0'0 207'3 9500 0'1 0'0 0'1 ... ... 0.125
194.75 ... ... 197'3 0'0 197'3 9600 0'1 0'0 0'1 ... ... 0.125
184.75 ... ... 187'3 0'0 187'3 9700 0'1 0'0 0'1 ... ... 0.125
174.75 ... ... 177'3 0'0 177'3 9800 0'1 0'0 0'1 ... ... 0.125
164.75 ... ... 167'3 0'0 167'3 9900 0'1 0'0 0'1 ... ... 0.125
154.75 ... ... 157'3 0'0 157'3 10000 0'1 0'0 0'1 ... ... 0.125
146.75 ... ... 149'3 0'0 149'3 10080 0'1 0'0 0'1 ... ... 0.125
144.75 ... ... 147'3 0'0 147'3 10100 0'1 0'0 0'1 ... ... 0.125
142.75 ... ... 145'3 0'0 145'3 10120 0'1 0'0 0'1 ... ... 0.125
140.75 ... ... 143'3 0'0 143'3 10140 0'1 0'0 0'1 ... ... 0.125
138.75 ... ... 141'3 0'0 141'3 10160 0'1 0'0 0'1 ... ... 0.125
136.75 ... ... 139'3 0'0 139'3 10180 0'1 0'0 0'1 ... ... 0.125
134.75 ... ... 137'3 0'0 137'3 10200 0'1 0'0 0'1 ... ... 0.125
132.375 ... ... 135'3 0'0 135'3 10220 0'1 0'0 0'1 ... ... 0.125
130.375 ... ... 133'3 0'0 133'3 10240 0'1 0'0 0'1 ... ... 0.125
128.375 ... ... 131'3 0'0 131'3 10260 0'1 0'0 0'1 ... ... 0.125
126.375 ... ... 129'3 0'0 129'3 10280 0'1 0'0 0'1 ... ... 0.125
124.375 ... ... 127'3 0'0 127'3 10300 0'1 0'0 0'1 ... ... 0.125
122.375 ... ... 125'3 0'0 125'3 10320 0'1 0'0 0'1 ... ... 0.125
120.5 ... ... 123'3 0'0 123'3 10340 0'1 0'0 0'1 ... ... 0.125
118.5 ... ... 121'3 0'0 121'3 10360 0'1 0'0 0'1 ... ... 0.125
116.5 ... ... 119'3 0'0 119'3 10380 0'1 0'0 0'1 ... ... 0.125
114.5 ... ... 117'3 0'0 117'3 10400 0'1 0'0 0'1 ... ... 0.25
112.5 ... ... 115'3 0'0 115'3 10420 0'1 0'0 0'1 ... ... 0.25
110.5 ... ... 113'3 0'0 113'3 10440 0'1 0'0 0'1 ... ... 0.25
108.5 ... ... 111'3 0'0 111'3 10460 0'1 0'0 0'1 ... ... 0.25
106.5 ... ... 109'3 0'0 109'3 10480 0'1 0'0 0'1 ... ... 0.25
104.5 ... ... 107'3 0'0 107'3 10500 0'1 0'0 0'1 ... ... 0.25
102.5 ... ... 105'3 0'0 105'3 10520 0'1 0'0 0'1 ... ... 0.25
100.5 ... ... 103'3 0'0 103'3 10540 0'1 0'0 0'1 ... ... 0.25
98.5 ... ... 101'3 0'0 101'3 10560 0'1 0'0 0'1 ... ... 0.25
96.5 ... ... 99'3 0'0 99'3 10580 0'1 0'0 0'1 ... ... 0.25
94.5 ... ... 97'3 0'0 97'3 10600 0'1 0'0 0'1 ... ... 0.25
92.5 ... ... 95'3 0'0 95'3 10620 0'1 0'0 0'1 ... ... 0.25
90.5 ... ... 93'3 0'0 93'3 10640 0'1 0'0 0'1 ... ... 0.25
88.5 ... ... 91'3 0'0 91'3 10660 0'1 0'0 0'1 ... ... 0.25
86.5 ... ... 89'3 0'0 89'3 10680 0'1 0'0 0'1 ... ... 0.25
84.625 ... ... 87'3 0'0 87'3 10700 0'1 0'0 0'1 ... ... 0.25
82.625 ... ... 85'3 0'0 85'3 10720 0'1 0'0 0'1 ... ... 0.25
80.625 ... ... 83'3 0'0 83'3 10740 0'2 0'0 0'2 0'2 0'2 0.375
78.625 ... ... 81'4 0'0 81'4 10760 0'2 0'0 0'2 0'2 0'2 0.375
76.625 ... ... 79'4 0'0 79'4 10780 0'2 0'0 0'2 ... ... 0.375
74.625 ... ... 77'4 0'0 77'4 10800 0'2 0'0 0'2 ... ... 0.375
72.625 ... ... 75'4 0'0 75'4 10820 0'2 0'0 0'2 ... ... 0.375
70.625 ... ... 73'4 0'0 73'4 10840 0'2 0'0 0'2 ... ... 0.375
68.75 ... ... 71'4 0'0 71'4 10860 0'2 0'0 0'2 ... ... 0.375
66.75 ... ... 69'4 0'0 69'4 10880 0'3 0'0 0'3 ... ... 0.375
64.75 ... ... 67'5 0'0 67'5 10900 0'3 0'0 0'3 0'3 0'3 0.5
62.75 ... ... 65'5 0'0 65'5 10920 0'3 0'0 0'3 ... ... 0.5
60.875 ... ... 63'5 0'0 63'5 10940 0'3 0'0 0'3 ... ... 0.5
58.875 ... ... 61'6 0'0 61'6 10960 0'4 0'0 0'4 ... ... 0.625
56.875 ... ... 59'6 0'0 59'6 10980 0'4 0'0 0'4 ... ... 0.625
55 ... ... 57'6 0'0 57'6 11000 0'4 0'0 0'4 0'4 0'4 0.625
53 ... ... 55'7 0'0 55'7 11020 0'5 0'0 0'5 ... ... 0.75
51.125 ... ... 53'7 0'0 53'7 11040 0'5 0'0 0'5 ... ... 0.75
49.25 ... ... 52'0 0'0 52'0 11060 0'6 0'0 0'6 ... ... 0.875
47.25 ... ... 50'1 0'0 50'1 11080 0'7 0'0 0'7 ... ... 1
45.375 ... ... 48'1 0'0 48'1 11100 1'0 0'1 0'7 1'0 1'0 1.125
43.5 ... ... 46'2 0'0 46'2 11120 1'0 0'0 1'0 ... ... 1.25
41.75 ... ... 44'3 0'0 44'3 11140 1'1 0'0 1'1 ... ... 1.5
39.875 ... ... 42'4 0'0 42'4 11160 1'2 0'0 1'2 ... ... 1.5
38.125 ... ... 40'6 0'0 40'6 11180 1'4 0'0 1'4 ... ... 1.75
36.25 ... ... 38'7 0'0 38'7 11200 2'1 0'4 1'5 2'2 1'5 2
34.5 ... ... 37'1 0'0 37'1 11220 1'7 0'0 1'7 ... ... 2.25
32.875 ... ... 35'3 0'0 35'3 11240 2'1 0'0 2'1 ... ... 2.625
31.125 ... ... 33'5 0'0 33'5 11260 2'1 -0'2 2'3 2'1 2'1 2.875
29.5 ... ... 31'7 0'0 31'7 11280 2'6 0'0 2'6 ... ... 3.25
27.875 ... ... 30'2 0'0 30'2 11300 4'0 1'0 3'0 4'0 4'0 3.625
26.25 ... ... 28'5 0'0 28'5 11320 3'3 0'0 3'3 ... ... 4
24.625 ... ... 27'0 0'0 27'0 11340 3'6 0'0 3'6 ... ... 4.5
23.125 ... ... 25'4 0'0 25'4 11360 4'2 0'0 4'2 ... ... 5
21.625 20'4 20'4 24'0 -3'4 20'4 11380 4'6 0'0 4'6 ... ... 5.5
20.25 ... ... 22'4 0'0 22'4 11400 6'6 1'4 5'2 6'6 4'5 6.125
18.875 ... ... 21'0 0'0 21'0 11420 5'6 0'0 5'6 ... ... 6.75
17.5 ... ... 19'5 0'0 19'5 11440 6'3 0'0 6'3 ... ... 7.375
16.25 ... ... 18'2 0'0 18'2 11460 7'1 0'0 7'1 ... ... 8.125
15 ... ... 17'0 0'0 17'0 11480 7'6 0'0 7'6 ... ... 9
13.75 16'5 16'4 15'6 0'6 16'4 11500 7'7 -0'5 8'4 7'7 7'4 9.875
12.75 ... ... 14'5 0'0 14'5 11520 9'3 0'0 9'3 ... ... 10.75
11.75 ... ... 13'4 0'0 13'4 11540 12'2 2'0 10'2 12'2 11'6 11.75
10.75 ... ... 12'3 0'0 12'3 11560 11'1 0'0 11'1 ... ... 12.875
9.75 ... ... 11'3 0'0 11'3 11580 12'1 0'0 12'1 ... ... 14
9 9'0 8'0 10'3 -2'0 8'3 11600 15'6 2'5 13'1 15'6 13'4 15.25
8.25 ... ... 9'4 0'0 9'4 11620 14'2 0'0 14'2 ... ... 16.5
7.5 ... ... 8'5 0'0 8'5 11640 15'3 0'0 15'3 ... ... 17.875
6.875 ... ... 7'7 0'0 7'7 11660 16'5 0'0 16'5 ... ... 19.25
6.25 6'0 6'0 7'1 -1'1 6'0 11680 17'7 0'0 17'7 ... ... 20.625
5.625 7'0 5'0 6'4 -1'4 5'0 11700 19'2 0'0 19'2 ... ... 22.125
5.125 5'0 5'0 5'7 -0'7 5'0 11720 20'5 0'0 20'5 ... ... 23.625
4.5 ... ... 5'2 0'0 5'2 11740 22'0 0'0 22'0 ... ... 25.125
4.25 ... ... 4'6 0'0 4'6 11760 23'4 0'0 23'4 ... ... 26.75
3.875 ... ... 4'3 0'0 4'3 11780 25'1 0'0 25'1 ... ... 28.125
3.375 ... ... 4'0 0'0 4'0 11800 26'6 0'0 26'6 ... ... 30
3 ... ... 3'5 0'0 3'5 11820 28'3 0'0 28'3 ... ... 31.625
2.875 ... ... 3'2 0'0 3'2 11840 30'0 0'0 30'0 ... ... 33.375
2.5 ... ... 3'0 0'0 3'0 11860 31'5 0'0 31'5 ... ... 34.875
2.125 ... ... 2'5 0'0 2'5 11880 33'3 0'0 33'3 ... ... 36.625
2.125 2'5 2'5 2'3 0'2 2'5 11900 35'1 0'0 35'1 ... ... 38.5
1.75 ... ... 2'1 0'0 2'1 11920 36'7 0'0 36'7 ... ... 40.25
1.625 ... ... 2'0 0'0 2'0 11940 38'6 0'0 38'6 ... ... 42.125
1.5 ... ... 1'6 0'0 1'6 11960 40'4 0'0 40'4 ... ... 44
1.375 ... ... 1'5 0'0 1'5 11980 42'3 0'0 42'3 ... ... 45.875
1.25 ... ... 1'4 0'0 1'4 12000 44'2 0'0 44'2 ... ... 47.75
1.125 1'0 1'0 1'3 -0'3 1'0 12020 46'0 0'0 46'0 ... ... 49.625
1.125 ... ... ... ... ... 12040 ... ... ... ... ... 61.875
1.125 ... ... ... ... ... 12060 ... ... ... ... ... 63.875
1 ... ... ... ... ... 12080 ... ... ... ... ... 65.875
0.75 ... ... 0'7 0'0 0'7 12100 53'5 0'0 53'5 ... ... 57.25
0.875 ... ... ... ... ... 12120 ... ... ... ... ... 69.875
0.75 ... ... ... ... ... 12140 ... ... ... ... ... 71.875
0.5 ... ... 0'5 0'0 0'5 12200 63'2 0'0 63'2 ... ... 67
0.375 ... ... 0'3 0'0 0'3 12300 73'1 0'0 73'1 ... ... 76.875
0.375 ... ... 0'2 0'0 0'2 12400 83'0 0'0 83'0 ... ... 86.875
0.25 ... ... 0'2 0'0 0'2 12500 93'0 0'0 93'0 ... ... 96.75
0.25 ... ... 0'2 0'0 0'2 12600 102'7 0'0 102'7 ... ... 106.75
0.25 ... ... 0'1 0'0 0'1 12700 112'7 0'0 112'7 ... ... 116.75
0.125 ... ... 0'1 0'0 0'1 12800 122'7 0'0 122'7 ... ... 126.625
0.125 ... ... 0'1 0'0 0'1 12900 132'7 0'0 132'7 ... ... 136.625
0.125 ... ... 0'1 0'0 0'1 13000 142'7 0'0 142'7 ... ... 146.625
0.125 ... ... 0'1 0'0 0'1 13100 152'7 0'0 152'7 ... ... 157
0.125 ... ... 0'1 0'0 0'1 13200 162'7 0'0 162'7 ... ... 167
0.125 ... ... 0'1 0'0 0'1 13300 172'7 0'0 172'7 ... ... 177
0.125 ... ... 0'1 0'0 0'1 13400 182'7 0'0 182'7 ... ... 187
0.125 ... ... 0'1 0'0 0'1 13500 192'7 0'0 192'7 ... ... 197
0.125 ... ... 0'1 0'0 0'1 13600 202'7 0'0 202'7 ... ... 207
0.125 ... ... 0'1 0'0 0'1 13700 212'7 0'0 212'7 ... ... 217
0.125 ... ... 0'1 0'0 0'1 13800 222'7 0'0 222'7 ... ... 227
0.125 ... ... ... ... ... 13900 0'0 0'0 0'0 0'0 0'0 0

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.