DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1155'6
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
346.75 ... ... 347'2 0'0 347'2 8100 0'1 0'0 0'1 ... ... 0.125
336.75 ... ... 337'2 0'0 337'2 8200 0'1 0'0 0'1 ... ... 0.125
326.75 ... ... 327'2 0'0 327'2 8300 0'1 0'0 0'1 ... ... 0.125
316.75 ... ... 317'2 0'0 317'2 8400 0'1 0'0 0'1 ... ... 0.125
306.75 ... ... 307'2 0'0 307'2 8500 0'1 0'0 0'1 ... ... 0.125
296.75 ... ... 297'2 0'0 297'2 8600 0'1 0'0 0'1 ... ... 0.125
286.75 ... ... 287'3 0'0 287'3 8700 0'1 0'0 0'1 ... ... 0.125
276.75 ... ... 277'3 0'0 277'3 8800 0'1 0'0 0'1 ... ... 0.125
266.75 ... ... 267'3 0'0 267'3 8900 0'1 0'0 0'1 ... ... 0.125
256.75 ... ... 257'3 0'0 257'3 9000 0'1 0'0 0'1 ... ... 0.125
246.75 ... ... 247'3 0'0 247'3 9100 0'1 0'0 0'1 ... ... 0.125
236.75 ... ... 237'3 0'0 237'3 9200 0'1 0'0 0'1 ... ... 0.125
226.75 ... ... 227'3 0'0 227'3 9300 0'1 0'0 0'1 ... ... 0.125
216.75 ... ... 217'3 0'0 217'3 9400 0'1 0'0 0'1 ... ... 0.125
206.75 ... ... 207'3 0'0 207'3 9500 0'1 0'0 0'1 ... ... 0.125
196.75 ... ... 197'3 0'0 197'3 9600 0'1 0'0 0'1 ... ... 0.125
186.75 ... ... 187'3 0'0 187'3 9700 0'1 0'0 0'1 ... ... 0.125
176.75 ... ... 177'3 0'0 177'3 9800 0'1 0'0 0'1 ... ... 0.125
166.75 ... ... 167'3 0'0 167'3 9900 0'1 0'0 0'1 ... ... 0.125
156.75 ... ... 157'3 0'0 157'3 10000 0'1 0'0 0'1 ... ... 0.125
148.75 ... ... 149'3 0'0 149'3 10080 0'1 0'0 0'1 ... ... 0.125
146.75 ... ... 147'3 0'0 147'3 10100 0'1 0'0 0'1 ... ... 0.125
144.75 ... ... 145'3 0'0 145'3 10120 0'1 0'0 0'1 ... ... 0.125
142.75 ... ... 143'3 0'0 143'3 10140 0'1 0'0 0'1 ... ... 0.125
140.75 ... ... 141'3 0'0 141'3 10160 0'1 0'0 0'1 ... ... 0.125
138.75 ... ... 139'3 0'0 139'3 10180 0'1 0'0 0'1 ... ... 0.125
136.75 ... ... 137'3 0'0 137'3 10200 0'1 0'0 0'1 ... ... 0.125
134.75 ... ... 135'3 0'0 135'3 10220 0'1 0'0 0'1 ... ... 0.125
132.75 ... ... 133'3 0'0 133'3 10240 0'1 0'0 0'1 ... ... 0.125
130.75 ... ... 131'3 0'0 131'3 10260 0'1 0'0 0'1 ... ... 0.125
128.75 ... ... 129'3 0'0 129'3 10280 0'1 0'0 0'1 ... ... 0.125
126.375 ... ... 127'3 0'0 127'3 10300 0'1 0'0 0'1 ... ... 0.125
124.375 ... ... 125'3 0'0 125'3 10320 0'1 0'0 0'1 ... ... 0.125
122.375 ... ... 123'3 0'0 123'3 10340 0'1 0'0 0'1 ... ... 0.125
120.375 ... ... 121'3 0'0 121'3 10360 0'1 0'0 0'1 ... ... 0.125
118.375 ... ... 119'3 0'0 119'3 10380 0'1 0'0 0'1 ... ... 0.125
116.375 ... ... 117'3 0'0 117'3 10400 0'1 0'0 0'1 ... ... 0.125
114.375 ... ... 115'3 0'0 115'3 10420 0'1 0'0 0'1 ... ... 0.25
112.375 ... ... 113'3 0'0 113'3 10440 0'1 0'0 0'1 0'1 0'1 0.125
110.375 ... ... 111'3 0'0 111'3 10460 0'1 0'0 0'1 0'1 0'1 0.125
108.375 ... ... 109'3 0'0 109'3 10480 0'1 0'0 0'1 ... ... 0.25
106.375 ... ... 107'3 0'0 107'3 10500 0'1 0'0 0'1 ... ... 0.125
104.375 ... ... 105'3 0'0 105'3 10520 0'1 0'0 0'1 ... ... 0.125
102.375 ... ... 103'3 0'0 103'3 10540 0'1 0'0 0'1 ... ... 0.125
100.375 ... ... 101'3 0'0 101'3 10560 0'1 0'0 0'1 ... ... 0.25
98.5 ... ... 99'3 0'0 99'3 10580 0'1 0'0 0'1 ... ... 0.125
96.5 ... ... 97'3 0'0 97'3 10600 0'1 0'0 0'1 ... ... 0.25
94.5 ... ... 95'3 0'0 95'3 10620 0'1 0'0 0'1 ... ... 0.25
92.5 ... ... 93'3 0'0 93'3 10640 0'1 0'0 0'1 ... ... 0.25
90.5 ... ... 91'3 0'0 91'3 10660 0'1 0'0 0'1 ... ... 0.25
88.5 ... ... 89'3 0'0 89'3 10680 0'1 0'0 0'1 ... ... 0.25
86.5 ... ... 87'3 0'0 87'3 10700 0'1 0'0 0'1 ... ... 0.25
84.5 ... ... 85'3 0'0 85'3 10720 0'1 0'0 0'1 ... ... 0.25
82.5 ... ... 83'3 0'0 83'3 10740 0'2 0'0 0'2 0'2 0'2 0.25
80.5 ... ... 81'4 0'0 81'4 10760 0'2 0'0 0'2 0'2 0'2 0.25
78.5 ... ... 79'4 0'0 79'4 10780 0'2 0'0 0'2 ... ... 0.375
76.5 ... ... 77'4 0'0 77'4 10800 0'2 0'0 0'2 ... ... 0.375
74.5 ... ... 75'4 0'0 75'4 10820 0'2 0'0 0'2 ... ... 0.375
72.625 ... ... 73'4 0'0 73'4 10840 0'2 0'0 0'2 ... ... 0.25
70.625 ... ... 71'4 0'0 71'4 10860 0'2 0'0 0'2 ... ... 0.375
68.625 ... ... 69'4 0'0 69'4 10880 0'3 0'0 0'3 ... ... 0.375
66.625 ... ... 67'5 0'0 67'5 10900 0'3 0'0 0'3 0'3 0'3 0.375
64.625 ... ... 65'5 0'0 65'5 10920 0'3 0'0 0'3 ... ... 0.375
62.75 ... ... 63'5 0'0 63'5 10940 0'3 0'0 0'3 ... ... 0.5
60.75 ... ... 61'6 0'0 61'6 10960 0'4 0'0 0'4 0'4 0'4 0.5
58.75 ... ... 59'6 0'0 59'6 10980 0'4 0'0 0'4 ... ... 0.625
56.875 ... ... 57'6 0'0 57'6 11000 0'4 0'0 0'4 0'4 0'4 0.625
54.875 ... ... 55'7 0'0 55'7 11020 0'5 0'0 0'5 ... ... 0.625
52.875 ... ... 53'7 0'0 53'7 11040 0'5 0'0 0'5 ... ... 0.75
51 ... ... 52'0 0'0 52'0 11060 0'6 0'0 0'6 ... ... 0.875
49.125 ... ... 50'1 0'0 50'1 11080 0'7 0'0 0'7 0'7 0'7 0.875
47.125 ... ... 48'1 0'0 48'1 11100 0'7 0'0 0'7 1'0 0'7 1
45.25 ... ... 46'2 0'0 46'2 11120 1'1 0'1 1'0 1'1 1'1 1.125
43.375 ... ... 44'3 0'0 44'3 11140 1'1 0'0 1'1 ... ... 1.25
41.5 ... ... 42'4 0'0 42'4 11160 1'2 0'0 1'2 ... ... 1.375
39.75 ... ... 40'6 0'0 40'6 11180 1'4 0'0 1'4 ... ... 1.5
37.875 ... ... 38'7 0'0 38'7 11200 2'0 0'3 1'5 2'2 1'5 1.75
36.125 ... ... 37'1 0'0 37'1 11220 1'7 0'0 1'7 ... ... 2
34.375 ... ... 35'3 0'0 35'3 11240 2'1 0'0 2'1 ... ... 2.25
32.625 ... ... 33'5 0'0 33'5 11260 2'1 -0'2 2'3 2'1 2'1 2.5
30.875 ... ... 31'7 0'0 31'7 11280 2'6 0'0 2'6 ... ... 2.75
29.25 27'1 27'1 30'2 -3'1 27'1 11300 4'0 1'0 3'0 4'0 4'0 3.125
27.625 ... ... 28'5 0'0 28'5 11320 3'3 0'0 3'3 3'3 3'3 3.5
26 ... ... 27'0 0'0 27'0 11340 3'6 0'0 3'6 ... ... 3.875
24.375 ... ... 25'4 0'0 25'4 11360 4'2 0'0 4'2 ... ... 4.375
22.875 20'4 20'4 24'0 -3'4 20'4 11380 4'6 0'0 4'6 ... ... 4.875
21.5 ... ... 22'4 0'0 22'4 11400 6'6 1'4 5'2 6'6 4'5 5.375
20 ... ... 21'0 0'0 21'0 11420 5'6 0'0 5'6 ... ... 5.875
18.625 ... ... 19'5 0'0 19'5 11440 6'3 0'0 6'3 ... ... 6.5
17.5 ... ... 18'2 0'0 18'2 11460 7'1 0'0 7'1 ... ... 7.25
16 ... ... 17'0 0'0 17'0 11480 7'6 0'0 7'6 ... ... 8
14.625 16'5 14'6 15'6 0'2 16'0 11500 7'7 -0'5 8'4 7'7 7'4 8.875
13.375 ... ... 14'5 0'0 14'5 11520 9'3 0'0 9'3 ... ... 9.625
12.375 ... ... 13'4 0'0 13'4 11540 12'2 2'0 10'2 12'2 11'6 10.625
11.375 10'0 10'0 12'3 -2'3 10'0 11560 11'1 0'0 11'1 ... ... 11.625
10.375 ... ... 11'3 0'0 11'3 11580 12'1 0'0 12'1 ... ... 12.625
9.5 10'6 8'0 10'3 0'3 10'6 11600 12'2 -0'7 13'1 15'6 12'2 13.875
8.75 ... ... 9'4 0'0 9'4 11620 14'2 0'0 14'2 ... ... 15
7.875 ... ... 8'5 0'0 8'5 11640 15'3 0'0 15'3 ... ... 16.375
7.25 ... ... 7'7 0'0 7'7 11660 16'5 0'0 16'5 ... ... 17.625
6.5 6'0 6'0 7'1 -1'1 6'0 11680 17'7 0'0 17'7 ... ... 19
6 7'0 5'0 6'4 0'1 6'5 11700 19'2 0'0 19'2 ... ... 20.25
5.5 5'0 5'0 5'7 -0'7 5'0 11720 20'5 0'0 20'5 ... ... 21.875
5 ... ... 5'2 0'0 5'2 11740 22'0 0'0 22'0 ... ... 23.375
4.5 ... ... 4'6 0'0 4'6 11760 23'4 0'0 23'4 ... ... 24.75
4 ... ... 4'3 0'0 4'3 11780 25'1 0'0 25'1 ... ... 26.625
3.625 ... ... 4'0 0'0 4'0 11800 26'6 0'0 26'6 ... ... 28.25
3.25 ... ... 3'5 0'0 3'5 11820 28'3 0'0 28'3 ... ... 29.875
3 ... ... 3'2 0'0 3'2 11840 30'0 0'0 30'0 ... ... 31.625
2.625 ... ... 3'0 0'0 3'0 11860 31'5 0'0 31'5 ... ... 33.375
2.375 2'1 2'1 2'5 -0'4 2'1 11880 33'3 0'0 33'3 ... ... 35
2.125 2'5 2'5 2'3 0'2 2'5 11900 35'1 0'0 35'1 ... ... 36.875
2 ... ... 2'1 0'0 2'1 11920 36'7 0'0 36'7 ... ... 38.625
1.75 ... ... 2'0 0'0 2'0 11940 38'6 0'0 38'6 ... ... 40.375
1.625 ... ... 1'6 0'0 1'6 11960 40'4 0'0 40'4 ... ... 42
1.375 ... ... 1'5 0'0 1'5 11980 42'3 0'0 42'3 ... ... 44.125
1.375 ... ... 1'4 0'0 1'4 12000 44'2 0'0 44'2 ... ... 46
1.25 1'0 1'0 1'3 -0'3 1'0 12020 46'0 0'0 46'0 ... ... 47.875
1.25 ... ... ... ... ... 12040 ... ... ... ... ... 59.75
1.125 ... ... ... ... ... 12060 ... ... ... ... ... 61.75
1 ... ... ... ... ... 12080 ... ... ... ... ... 63.625
0.875 ... ... 0'7 0'0 0'7 12100 53'5 0'0 53'5 ... ... 55.5
0.875 ... ... ... ... ... 12120 ... ... ... ... ... 67.75
0.75 ... ... ... ... ... 12140 ... ... ... ... ... 69.75
0.5 ... ... 0'5 0'0 0'5 12200 63'2 0'0 63'2 ... ... 65.25
0.375 ... ... 0'3 0'0 0'3 12300 73'1 0'0 73'1 ... ... 75.125
0.375 ... ... 0'2 0'0 0'2 12400 83'0 0'0 83'0 ... ... 85
0.25 ... ... 0'2 0'0 0'2 12500 93'0 0'0 93'0 ... ... 95
0.25 ... ... 0'2 0'0 0'2 12600 102'7 0'0 102'7 ... ... 105
0.25 ... ... 0'1 0'0 0'1 12700 112'7 0'0 112'7 ... ... 114.875
0.25 ... ... 0'1 0'0 0'1 12800 122'7 0'0 122'7 ... ... 124.875
0.125 ... ... 0'1 0'0 0'1 12900 132'7 0'0 132'7 ... ... 134.875
0.125 ... ... 0'1 0'0 0'1 13000 142'7 0'0 142'7 ... ... 144.875
0.125 ... ... 0'1 0'0 0'1 13100 152'7 0'0 152'7 ... ... 155.375
0.125 ... ... 0'1 0'0 0'1 13200 162'7 0'0 162'7 ... ... 165.375
0.125 ... ... 0'1 0'0 0'1 13300 172'7 0'0 172'7 ... ... 175.375
0.125 ... ... 0'1 0'0 0'1 13400 182'7 0'0 182'7 ... ... 185.375
0.125 ... ... 0'1 0'0 0'1 13500 192'7 0'0 192'7 ... ... 195.375
0.125 ... ... 0'1 0'0 0'1 13600 202'7 0'0 202'7 ... ... 205.375
0.125 ... ... 0'1 0'0 0'1 13700 212'7 0'0 212'7 ... ... 215.375
0.125 ... ... 0'1 0'0 0'1 13800 222'7 0'0 222'7 ... ... 225.375
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.