DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1138'0
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 ... ... 323'6 0'0 323'6 8100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 313'6 0'0 313'6 8200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 303'6 0'0 303'6 8300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 293'6 0'0 293'6 8400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 283'6 0'0 283'6 8500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 273'6 0'0 273'6 8600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 263'6 0'0 263'6 8700 0'1 0'0 0'1 ... ... 0.125
258.875 ... ... 253'6 0'0 253'6 8800 0'1 0'0 0'1 ... ... 0.125
248.875 ... ... 243'6 0'0 243'6 8900 0'1 0'0 0'1 ... ... 0.125
238.875 ... ... 233'6 0'0 233'6 9000 0'1 0'0 0'1 ... ... 0.125
228.875 ... ... 223'6 0'0 223'6 9100 0'1 0'0 0'1 ... ... 0.125
218.875 ... ... 213'6 0'0 213'6 9200 0'1 0'0 0'1 ... ... 0.125
208.875 ... ... 203'6 0'0 203'6 9300 0'1 0'0 0'1 ... ... 0.125
198.875 ... ... 193'6 0'0 193'6 9400 0'1 0'0 0'1 ... ... 0.125
188.875 ... ... 183'6 0'0 183'6 9500 0'1 0'0 0'1 ... ... 0.125
178.875 ... ... 173'6 0'0 173'6 9600 0'1 0'0 0'1 ... ... 0.125
168.875 ... ... 163'6 0'0 163'6 9700 0'1 0'0 0'1 ... ... 0.125
158.875 ... ... 153'6 0'0 153'6 9800 0'1 0'0 0'1 0'2 0'1 0.25
149 ... ... 143'6 0'0 143'6 9900 0'2 0'1 0'1 0'2 0'2 0.25
139 ... ... 133'6 0'0 133'6 10000 0'1 0'0 0'1 0'2 0'1 0.25
131 ... ... 125'7 0'0 125'7 10080 0'1 0'0 0'1 ... ... 0.25
129 ... ... 123'7 0'0 123'7 10100 0'1 0'0 0'1 ... ... 0.25
127 ... ... 121'7 0'0 121'7 10120 0'1 0'0 0'1 ... ... 0.25
125 ... ... 119'7 0'0 119'7 10140 0'2 0'0 0'2 ... ... 0.25
123 ... ... 117'7 0'0 117'7 10160 0'2 0'0 0'2 ... ... 0.25
121 ... ... 115'7 0'0 115'7 10180 0'2 0'0 0'2 ... ... 0.25
119 ... ... 113'7 0'0 113'7 10200 0'2 0'0 0'2 ... ... 0.25
117 ... ... 111'7 0'0 111'7 10220 0'2 0'0 0'2 ... ... 0.25
115 ... ... 109'7 0'0 109'7 10240 0'2 0'0 0'2 ... ... 0.25
112.875 ... ... 107'7 0'0 107'7 10260 0'2 0'0 0'2 0'2 0'2 0.25
110.875 ... ... 105'7 0'0 105'7 10280 0'2 0'0 0'2 ... ... 0.375
109 ... ... 104'0 0'0 104'0 10300 0'2 0'0 0'2 ... ... 0.375
107.125 ... ... 102'0 0'0 102'0 10320 0'2 0'0 0'2 ... ... 0.375
105.125 ... ... 100'0 0'0 100'0 10340 0'2 0'0 0'2 ... ... 0.375
103.125 ... ... 98'0 0'0 98'0 10360 0'2 0'0 0'2 0'2 0'2 0.375
101.125 ... ... 96'0 0'0 96'0 10380 0'2 0'0 0'2 ... ... 0.375
99.125 ... ... 94'0 0'0 94'0 10400 0'3 0'0 0'3 ... ... 0.375
97.125 ... ... 92'0 0'0 92'0 10420 0'3 0'0 0'3 ... ... 0.375
95.125 ... ... 90'0 0'0 90'0 10440 0'3 0'0 0'3 ... ... 0.375
93.125 ... ... 88'0 0'0 88'0 10460 0'3 0'0 0'3 ... ... 0.375
91.125 ... ... 86'1 0'0 86'1 10480 0'3 0'0 0'3 ... ... 0.375
89 85'0 85'0 84'1 0'7 85'0 10500 0'3 0'0 0'3 0'3 0'3 0.375
87.125 ... ... 82'1 0'0 82'1 10520 0'3 0'0 0'3 ... ... 0.5
85.25 ... ... 80'1 0'0 80'1 10540 0'4 0'0 0'4 ... ... 0.5
83.25 ... ... 78'1 0'0 78'1 10560 0'4 0'0 0'4 ... ... 0.5
81.25 ... ... 76'2 0'0 76'2 10580 0'4 0'0 0'4 ... ... 0.5
79.125 ... ... 74'2 0'0 74'2 10600 0'4 0'0 0'4 0'4 0'4 0.5
77.25 ... ... 72'2 0'0 72'2 10620 0'5 0'0 0'5 ... ... 0.625
75.375 ... ... 70'3 0'0 70'3 10640 0'5 0'0 0'5 ... ... 0.625
73.25 ... ... 68'3 0'0 68'3 10660 0'5 0'0 0'5 ... ... 0.625
71.375 ... ... 66'4 0'0 66'4 10680 0'6 0'0 0'6 ... ... 0.625
69.5 ... ... 64'4 0'0 64'4 10700 0'6 0'0 0'6 0'6 0'6 0.75
67.5 ... ... 62'5 0'0 62'5 10720 0'7 0'0 0'7 ... ... 0.75
65.375 ... ... 60'5 0'0 60'5 10740 1'0 0'0 1'0 ... ... 0.875
63.625 ... ... 58'6 0'0 58'6 10760 1'0 0'0 1'0 ... ... 0.875
61.75 ... ... 56'7 0'0 56'7 10780 1'1 0'0 1'1 ... ... 1
59.75 ... ... 55'0 0'0 55'0 10800 1'2 0'0 1'2 ... ... 1
57.75 ... ... 53'1 0'0 53'1 10820 1'3 0'0 1'3 ... ... 1.125
55.875 ... ... 51'2 0'0 51'2 10840 1'4 0'0 1'4 ... ... 1.25
54 ... ... 49'3 0'0 49'3 10860 1'2 -0'3 1'5 1'2 1'2 1.375
52.125 ... ... 47'5 0'0 47'5 10880 1'7 0'0 1'7 ... ... 1.5
50.375 48'0 48'0 45'6 2'2 48'0 10900 2'1 0'0 2'1 ... ... 1.625
48.375 45'4 45'4 44'0 1'4 45'4 10920 2'2 0'0 2'2 ... ... 1.875
46.75 ... ... 42'2 0'0 42'2 10940 2'4 0'0 2'4 ... ... 2
44.75 ... ... 40'4 0'0 40'4 10960 2'7 0'0 2'7 ... ... 2.375
43.125 ... ... 38'7 0'0 38'7 10980 3'1 0'0 3'1 ... ... 2.5
41.25 41'0 41'0 37'1 3'7 41'0 11000 2'4 -0'7 3'3 3'7 2'4 2.75
39.625 ... ... 35'4 0'0 35'4 11020 3'6 0'0 3'6 ... ... 3
38 39'0 39'0 33'7 5'1 39'0 11040 4'1 0'0 4'1 ... ... 3.375
36.25 ... ... 32'2 0'0 32'2 11060 4'0 -0'4 4'4 4'0 4'0 3.75
34.5 ... ... 30'6 0'0 30'6 11080 5'0 0'0 5'0 ... ... 4.125
32.875 ... ... 29'2 0'0 29'2 11100 4'3 -1'1 5'4 4'4 4'3 4.375
31.25 ... ... 27'6 0'0 27'6 11120 5'0 -1'0 6'0 5'0 4'2 4.875
29.75 ... ... 26'2 0'0 26'2 11140 6'4 0'0 6'4 ... ... 5.25
28.25 ... ... 24'7 0'0 24'7 11160 7'1 0'0 7'1 ... ... 5.75
26.75 ... ... 23'4 0'0 23'4 11180 7'6 0'0 7'6 ... ... 6.375
25.25 26'0 22'6 22'1 0'5 22'6 11200 6'5 -1'6 8'3 9'3 6'5 6.875
23.875 ... ... 20'7 0'0 20'7 11220 9'1 0'0 9'1 ... ... 7.5
22.625 ... ... 19'5 0'0 19'5 11240 9'7 0'0 9'7 ... ... 8.125
21.25 ... ... 18'3 0'0 18'3 11260 10'5 0'0 10'5 ... ... 9
19.875 ... ... 17'2 0'0 17'2 11280 9'6 -1'6 11'4 9'6 9'6 9.625
18.625 21'0 18'0 16'1 4'7 21'0 11300 10'2 -2'2 12'4 11'2 10'2 10.5
17.5 ... ... 15'1 0'0 15'1 11320 13'3 0'0 13'3 ... ... 11.375
16.375 ... ... 14'1 0'0 14'1 11340 11'4 -2'7 14'3 14'7 11'4 12.25
15.375 13'6 13'6 13'1 0'5 13'6 11360 14'0 -1'3 15'3 14'0 14'0 13.25
14.375 ... ... 12'2 0'0 12'2 11380 14'6 -1'6 16'4 14'6 14'6 14.25
13.375 14'0 10'0 11'3 1'1 12'4 11400 15'2 -2'3 17'5 15'2 15'2 15.25
12.5 ... ... 10'4 0'0 10'4 11420 18'6 0'0 18'6 ... ... 16.375
11.625 ... ... 9'6 0'0 9'6 11440 20'0 0'0 20'0 ... ... 17.5
10.875 ... ... 9'0 0'0 9'0 11460 21'2 0'0 21'2 ... ... 18.75
10 10'0 10'0 8'3 1'5 10'0 11480 22'5 0'0 22'5 ... ... 20.125
9.375 10'4 6'7 7'6 1'0 8'6 11500 24'0 0'0 24'0 ... ... 21.375
8.625 ... ... 7'1 0'0 7'1 11520 25'3 0'0 25'3 ... ... 22.75
8 ... ... 6'5 0'0 6'5 11540 26'6 0'0 26'6 ... ... 24.125
7.375 ... ... 6'1 0'0 6'1 11560 28'2 0'0 28'2 ... ... 25.375
6.875 6'7 6'2 5'5 0'5 6'2 11580 29'7 0'0 29'7 ... ... 27
6.375 6'5 5'2 5'1 0'7 6'0 11600 31'3 0'0 31'3 ... ... 28.5
5.875 ... ... 4'6 0'0 4'6 11620 33'0 0'0 33'0 ... ... 30
5.375 ... ... 4'3 0'0 4'3 11640 34'5 0'0 34'5 ... ... 31.375
5 4'2 4'2 4'0 0'2 4'2 11660 36'2 0'0 36'2 ... ... 33
4.625 4'4 4'4 3'6 0'6 4'4 11680 37'7 0'0 37'7 ... ... 34.625
4.25 4'7 3'6 3'3 0'3 3'6 11700 39'5 0'0 39'5 ... ... 36.25
3.875 ... ... 3'1 0'0 3'1 11720 41'3 0'0 41'3 ... ... 38
3.625 ... ... 2'7 0'0 2'7 11740 43'1 0'0 43'1 ... ... 39.625
3.375 ... ... 2'5 0'0 2'5 11760 44'7 0'0 44'7 ... ... 41.375
3 ... ... 2'3 0'0 2'3 11780 46'5 0'0 46'5 ... ... 43.125
2.75 ... ... 2'2 0'0 2'2 11800 48'4 0'0 48'4 ... ... 44.875
2.625 ... ... 2'0 0'0 2'0 11820 50'2 0'0 50'2 ... ... 46.625
2.375 ... ... 1'7 0'0 1'7 11840 52'1 0'0 52'1 ... ... 48.5
2.25 ... ... 1'6 0'0 1'6 11860 54'0 0'0 54'0 ... ... 50.25
2 ... ... 1'5 0'0 1'5 11880 55'7 0'0 55'7 ... ... 52.125
1.875 ... ... 1'4 0'0 1'4 11900 57'6 0'0 57'6 ... ... 54
1.25 1'3 1'0 1'0 0'0 1'0 12000 67'2 0'0 67'2 ... ... 63.375
0.875 0'7 0'6 0'6 0'1 0'7 12100 76'7 0'0 76'7 ... ... 73
0.75 0'4 0'4 0'5 -0'1 0'4 12200 86'6 0'0 86'6 ... ... 82.75
0.5 ... ... 0'4 0'0 0'4 12300 96'5 0'0 96'5 ... ... 92.625
0.5 ... ... 0'3 0'0 0'3 12400 106'4 0'0 106'4 ... ... 102.5
0.375 ... ... 0'2 0'0 0'2 12500 116'3 0'0 116'3 ... ... 112.5
0.375 ... ... 0'2 0'0 0'2 12600 126'3 0'0 126'3 ... ... 122.375
0.25 ... ... 0'1 0'0 0'1 12700 136'3 0'0 136'3 ... ... 132.375
0.25 ... ... 0'1 0'0 0'1 12800 146'2 0'0 146'2 ... ... 142.375
0.125 ... ... 0'1 0'0 0'1 12900 156'2 0'0 156'2 ... ... 152.375
0.25 ... ... 0'1 0'0 0'1 13000 166'2 0'0 166'2 ... ... 162.25
0.125 ... ... 0'1 0'0 0'1 13100 176'2 0'0 176'2 ... ... 172.25
0.125 ... ... 0'1 0'0 0'1 13200 186'2 0'0 186'2 ... ... 182.625
0.125 ... ... 0'1 0'0 0'1 13300 196'2 0'0 196'2 ... ... 192.625
0.125 ... ... 0'1 0'0 0'1 13400 206'2 0'0 206'2 ... ... 202.625
0.125 ... ... 0'1 0'0 0'1 13500 216'2 0'0 216'2 ... ... 212.625

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.