DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1142'2
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
333.125 ... ... 314'4 0'0 314'4 8100 0'1 0'0 0'1 ... ... 0.125
323.125 ... ... 304'4 0'0 304'4 8200 0'1 0'0 0'1 ... ... 0.125
313.125 ... ... 294'4 0'0 294'4 8300 0'1 0'0 0'1 ... ... 0.125
303.125 ... ... 284'4 0'0 284'4 8400 0'1 0'0 0'1 ... ... 0.125
293.125 ... ... 274'4 0'0 274'4 8500 0'1 0'0 0'1 ... ... 0.125
283.125 ... ... 264'4 0'0 264'4 8600 0'1 0'0 0'1 ... ... 0.125
273.125 ... ... 254'4 0'0 254'4 8700 0'1 0'0 0'1 ... ... 0.125
263.125 ... ... 244'4 0'0 244'4 8800 0'1 0'0 0'1 ... ... 0.125
253.125 ... ... 234'4 0'0 234'4 8900 0'1 0'0 0'1 ... ... 0.125
243.125 ... ... 224'4 0'0 224'4 9000 0'1 0'0 0'1 ... ... 0.125
233.125 ... ... 214'4 0'0 214'4 9100 0'1 0'0 0'1 ... ... 0.125
223.125 ... ... 204'4 0'0 204'4 9200 0'1 0'0 0'1 ... ... 0.125
213.125 ... ... 194'4 0'0 194'4 9300 0'1 0'0 0'1 ... ... 0.125
203.125 ... ... 184'4 0'0 184'4 9400 0'1 0'0 0'1 ... ... 0.125
193.125 ... ... 174'4 0'0 174'4 9500 0'1 0'0 0'1 ... ... 0.125
183.125 ... ... 164'5 0'0 164'5 9600 0'1 0'0 0'1 ... ... 0.125
173.125 ... ... 154'5 0'0 154'5 9700 0'1 0'0 0'1 ... ... 0.125
163.125 ... ... 144'5 0'0 144'5 9800 0'1 0'0 0'1 ... ... 0.125
153.125 ... ... 134'5 0'0 134'5 9900 0'1 0'0 0'1 ... ... 0.125
142.875 ... ... 124'5 0'0 124'5 10000 0'1 0'0 0'1 ... ... 0.125
134.875 ... ... 116'5 0'0 116'5 10080 0'1 0'0 0'1 ... ... 0.125
132.875 ... ... 114'5 0'0 114'5 10100 0'1 0'0 0'1 0'1 0'1 0.125
130.875 ... ... 112'5 0'0 112'5 10120 0'2 0'0 0'2 ... ... 0.125
128.875 ... ... 110'5 0'0 110'5 10140 0'1 -0'1 0'2 0'2 0'1 0.25
126.875 116'1 116'1 108'6 7'3 116'1 10160 0'2 0'0 0'2 ... ... 0.25
124.875 ... ... 106'6 0'0 106'6 10180 0'2 0'0 0'2 ... ... 0.25
122.875 ... ... 104'6 0'0 104'6 10200 0'2 0'0 0'2 ... ... 0.25
120.875 ... ... 102'6 0'0 102'6 10220 0'2 0'0 0'2 ... ... 0.25
118.875 ... ... 100'6 0'0 100'6 10240 0'2 0'0 0'2 ... ... 0.25
116.875 ... ... 98'6 0'0 98'6 10260 0'3 0'1 0'2 0'3 0'3 0.25
114.875 ... ... 96'6 0'0 96'6 10280 0'2 0'0 0'2 ... ... 0.25
112.75 ... ... 94'6 0'0 94'6 10300 0'3 0'0 0'3 ... ... 0.25
110.875 ... ... 92'6 0'0 92'6 10320 0'2 -0'1 0'3 0'3 0'2 0.25
108.875 ... ... 90'7 0'0 90'7 10340 0'3 0'0 0'3 ... ... 0.25
107 ... ... 88'7 0'0 88'7 10360 0'3 0'0 0'3 0'3 0'3 0.25
105 ... ... 86'7 0'0 86'7 10380 0'1 -0'2 0'3 0'4 0'1 0.25
102.875 ... ... 84'7 0'0 84'7 10400 0'3 -0'1 0'4 0'3 0'3 0.25
101.125 ... ... 83'0 0'0 83'0 10420 0'4 0'0 0'4 ... ... 0.25
99.125 ... ... 81'0 0'0 81'0 10440 0'4 0'0 0'4 0'4 0'4 0.25
97 ... ... 79'0 0'0 79'0 10460 0'2 -0'2 0'4 0'4 0'2 0.25
95 ... ... 77'0 0'0 77'0 10480 0'4 0'0 0'4 0'4 0'4 0.25
93 ... ... 75'0 0'0 75'0 10500 0'2 -0'3 0'5 0'4 0'2 0.25
91 ... ... 73'0 0'0 73'0 10520 0'5 0'0 0'5 ... ... 0.25
89 ... ... 71'1 0'0 71'1 10540 0'5 0'0 0'5 ... ... 0.25
87 ... ... 69'1 0'0 69'1 10560 0'3 -0'2 0'5 0'5 0'3 0.25
85 ... ... 67'1 0'0 67'1 10580 0'5 0'0 0'5 ... ... 0.25
83 ... ... 65'1 0'0 65'1 10600 0'3 -0'3 0'6 0'5 0'3 0.25
81 ... ... 63'2 0'0 63'2 10620 0'6 0'0 0'6 ... ... 0.25
79 ... ... 61'2 0'0 61'2 10640 0'2 -0'5 0'7 0'2 0'2 0.25
77.125 ... ... 59'3 0'0 59'3 10660 0'2 -0'5 0'7 0'2 0'2 0.375
75.125 ... ... 57'4 0'0 57'4 10680 1'0 0'0 1'0 ... ... 0.375
73.125 ... ... 55'4 0'0 55'4 10700 0'3 -0'6 1'1 1'0 0'3 0.375
71.125 ... ... 53'5 0'0 53'5 10720 1'2 0'0 1'2 ... ... 0.375
69.125 ... ... 51'6 0'0 51'6 10740 1'2 0'0 1'2 ... ... 0.375
67.125 ... ... 49'7 0'0 49'7 10760 1'3 0'0 1'3 ... ... 0.5
65.25 ... ... 48'0 0'0 48'0 10780 1'4 0'0 1'4 ... ... 0.5
63.125 ... ... 46'1 0'0 46'1 10800 0'4 -1'2 1'6 2'3 0'4 0.5
61.25 ... ... 44'3 0'0 44'3 10820 1'4 -0'3 1'7 1'4 1'4 0.5
59.25 ... ... 42'4 0'0 42'4 10840 2'4 0'4 2'0 2'4 2'4 0.625
57.375 ... ... 40'5 0'0 40'5 10860 2'2 0'0 2'2 ... ... 0.625
55.375 ... ... 38'7 0'0 38'7 10880 2'3 0'0 2'3 ... ... 0.625
53.375 ... ... 37'1 0'0 37'1 10900 0'6 -1'7 2'5 3'3 0'6 0.75
51.375 ... ... 35'3 0'0 35'3 10920 2'7 0'0 2'7 ... ... 0.875
49.5 ... ... 33'5 0'0 33'5 10940 3'1 0'0 3'1 ... ... 0.875
47.875 ... ... 31'7 0'0 31'7 10960 3'4 0'0 3'4 ... ... 1
45.875 ... ... 30'2 0'0 30'2 10980 3'6 0'0 3'6 ... ... 1.125
43.75 29'6 21'3 28'5 0'2 28'7 11000 1'1 -3'0 4'1 5'3 1'0 1.25
42 ... ... 27'0 0'0 27'0 11020 6'0 1'4 4'4 6'0 6'0 1.375
40.125 ... ... 25'4 0'0 25'4 11040 5'0 0'0 5'0 ... ... 1.5
38.25 ... ... 23'7 0'0 23'7 11060 5'4 0'0 5'4 ... ... 1.625
36.5 ... ... 22'4 0'0 22'4 11080 6'0 0'0 6'0 ... ... 1.875
34.625 ... ... 21'0 0'0 21'0 11100 2'0 -4'4 6'4 8'4 1'7 2.125
32.875 ... ... 19'5 0'0 19'5 11120 3'7 -3'2 7'1 5'4 3'7 2.375
31.125 ... ... 18'3 0'0 18'3 11140 7'7 0'0 7'7 ... ... 2.625
29.5 12'3 11'6 17'1 -5'0 12'1 11160 3'0 -5'5 8'5 3'0 3'0 2.875
27.75 ... ... 15'7 0'0 15'7 11180 3'0 -6'3 9'3 3'0 3'0 3.25
26.125 28'0 9'5 14'6 13'1 27'7 11200 3'2 -7'0 10'2 13'0 3'2 3.625
24.5 ... ... 13'5 0'0 13'5 11220 5'4 -5'5 11'1 5'4 5'4 4
23 11'2 11'2 12'5 -1'3 11'2 11240 4'5 -7'4 12'1 4'5 4'4 4.5
21.625 11'5 11'5 11'5 0'0 11'5 11260 11'5 -1'4 13'1 11'5 11'4 5
20.125 19'3 8'7 10'5 8'6 19'3 11280 10'7 -3'2 14'1 12'5 10'7 5.5
18.625 19'5 9'5 9'6 8'6 18'4 11300 5'7 -9'3 15'2 20'0 5'6 6.125
17.25 13'4 13'4 9'0 4'4 13'4 11320 16'4 0'0 16'4 ... ... 6.75
16 ... ... 8'2 0'0 8'2 11340 20'0 2'2 17'6 20'0 20'0 7.5
14.75 16'2 16'2 7'4 8'6 16'2 11360 19'0 0'0 19'0 ... ... 8.25
13.5 13'1 5'3 6'7 6'2 13'1 11380 20'3 0'0 20'3 ... ... 9.125
12.375 13'1 4'2 6'2 6'6 13'0 11400 9'5 -12'1 21'6 28'0 8'4 10
11.375 11'0 11'0 5'6 5'2 11'0 11420 23'2 0'0 23'2 ... ... 11
10.375 11'0 7'5 5'2 5'6 11'0 11440 11'4 -13'2 24'6 11'4 11'4 12
9.5 ... ... 4'6 0'0 4'6 11460 26'2 0'0 26'2 ... ... 13.125
8.625 ... ... 4'3 0'0 4'3 11480 27'6 0'0 27'6 ... ... 14.375
7.875 8'3 3'2 4'0 4'1 8'1 11500 14'5 -14'6 29'3 35'0 13'5 15.5
7.125 7'0 2'2 3'5 3'3 7'0 11520 31'1 0'0 31'1 ... ... 17
6.5 6'2 6'2 3'2 3'0 6'2 11540 32'6 0'0 32'6 ... ... 18.375
5.875 6'2 5'4 3'0 3'2 6'2 11560 20'2 -14'2 34'4 20'2 19'5 19.625
5.375 5'1 5'1 2'6 2'3 5'1 11580 36'2 0'0 36'2 ... ... 21.25
4.875 5'3 1'5 2'4 2'7 5'3 11600 38'0 0'0 38'0 ... ... 22.625
4.375 ... ... 2'2 0'0 2'2 11620 39'6 0'0 39'6 ... ... 24.125
4 ... ... 2'1 0'0 2'1 11640 41'4 0'0 41'4 ... ... 25.75
3.625 3'7 2'1 1'7 2'0 3'7 11660 43'3 0'0 43'3 ... ... 27.375
3.25 3'4 2'1 1'6 1'6 3'4 11680 45'2 0'0 45'2 ... ... 29.125
2.875 3'3 1'2 1'5 1'0 2'5 11700 47'0 0'0 47'0 ... ... 30.75
2.625 ... ... 1'4 0'0 1'4 11720 48'7 0'0 48'7 ... ... 32.5
2.375 2'5 2'5 1'3 1'2 2'5 11740 50'6 0'0 50'6 ... ... 34.25
2.125 2'3 2'3 1'2 1'1 2'3 11760 52'6 0'0 52'6 ... ... 36
2 ... ... 1'1 0'0 1'1 11780 54'5 0'0 54'5 ... ... 37.875
1.75 2'0 1'7 1'0 1'0 2'0 11800 56'4 0'0 56'4 ... ... 39.625
1.625 1'6 1'6 1'0 0'6 1'6 11820 58'3 0'0 58'3 ... ... 41.5
1.5 ... ... 0'7 0'0 0'7 11840 60'3 0'0 60'3 ... ... 43.375
1.375 ... ... 0'7 0'0 0'7 11860 60'3 -1'7 62'2 60'3 60'3 45.25
1.25 ... ... 0'6 0'0 0'6 11880 64'2 0'0 64'2 ... ... 47.125
1.125 0'6 0'6 0'6 0'0 0'6 11900 66'1 0'0 66'1 ... ... 49
1 ... ... 0'5 0'0 0'5 11920 68'1 0'0 68'1 ... ... 50.875
1 0'4 0'4 0'5 -0'1 0'4 11940 70'1 0'0 70'1 ... ... 52.875
0.875 ... ... 0'5 0'0 0'5 11960 72'0 0'0 72'0 ... ... 54.75
0.75 ... ... 0'4 0'0 0'4 11980 74'0 0'0 74'0 ... ... 56.75
0.75 0'4 0'3 0'4 0'0 0'4 12000 76'0 0'0 76'0 ... ... 58.625
0.75 ... ... 0'4 0'0 0'4 12020 77'7 0'0 77'7 ... ... 60.625
0.5 0'3 0'3 0'3 0'0 0'3 12100 85'7 0'0 85'7 ... ... 68.375
0.375 ... ... 0'2 0'0 0'2 12200 95'6 0'0 95'6 ... ... 78.25
0.375 ... ... 0'2 0'0 0'2 12300 105'5 0'0 105'5 ... ... 88.25
0.25 ... ... 0'2 0'0 0'2 12400 115'5 0'0 115'5 ... ... 98.125
0.25 ... ... 0'1 0'0 0'1 12500 125'5 0'0 125'5 ... ... 108.125
0.25 ... ... 0'1 0'0 0'1 12600 135'5 0'0 135'5 ... ... 118.125
0.25 ... ... 0'1 0'0 0'1 12700 145'5 0'0 145'5 ... ... 128.125
0.125 ... ... 0'1 0'0 0'1 12800 155'5 0'0 155'5 ... ... 138.125
0.125 ... ... 0'1 0'0 0'1 12900 165'5 0'0 165'5 ... ... 148.125
0.125 ... ... 0'1 0'0 0'1 13000 175'4 0'0 175'4 ... ... 158.375
0.125 ... ... 0'1 0'0 0'1 13100 185'4 0'0 185'4 ... ... 168.375
0.125 ... ... 0'1 0'0 0'1 13200 195'4 0'0 195'4 ... ... 178.375
0.125 ... ... 0'1 0'0 0'1 13300 205'4 0'0 205'4 ... ... 188.375
0.125 ... ... 0'1 0'0 0'1 13400 215'4 0'0 215'4 ... ... 198.375
0.125 ... ... 0'1 0'0 0'1 13500 225'4 0'0 225'4 ... ... 208.375
0.125 ... ... 0'1 0'0 0'1 13600 235'4 0'0 235'4 ... ... 218.375
0.125 ... ... 0'1 0'0 0'1 13700 245'4 0'0 245'4 ... ... 228.375
0.125 ... ... 0'1 0'0 0'1 13800 255'4 0'0 255'4 ... ... 238.375

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.