DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1126'0
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 ... ... 324'2 0'0 324'2 8100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 314'2 0'0 314'2 8200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 304'2 0'0 304'2 8300 0'1 0'0 0'1 ... ... 0.125
286.625 ... ... 294'2 0'0 294'2 8400 0'1 0'0 0'1 ... ... 0.125
276.625 ... ... 284'2 0'0 284'2 8500 0'1 0'0 0'1 ... ... 0.125
266.625 ... ... 274'2 0'0 274'2 8600 0'1 0'0 0'1 ... ... 0.125
256.625 ... ... 264'2 0'0 264'2 8700 0'1 0'0 0'1 ... ... 0.125
246.625 ... ... 254'2 0'0 254'2 8800 0'1 0'0 0'1 ... ... 0.125
236.625 ... ... 244'2 0'0 244'2 8900 0'1 0'0 0'1 ... ... 0.125
226.625 ... ... 234'2 0'0 234'2 9000 0'1 0'0 0'1 ... ... 0.125
216.625 ... ... 224'2 0'0 224'2 9100 0'1 0'0 0'1 ... ... 0.125
206.625 ... ... 214'2 0'0 214'2 9200 0'1 0'0 0'1 ... ... 0.125
196.375 ... ... 204'2 0'0 204'2 9300 0'1 0'0 0'1 ... ... 0.25
186.375 ... ... 194'2 0'0 194'2 9400 0'1 0'0 0'1 0'1 0'1 0.25
176.375 ... ... 184'2 0'0 184'2 9500 0'1 0'0 0'1 ... ... 0.25
166.375 ... ... 174'2 0'0 174'2 9600 0'1 0'0 0'1 ... ... 0.25
156.5 ... ... 164'2 0'0 164'2 9700 0'1 0'0 0'1 ... ... 0.375
146.5 ... ... 154'3 0'0 154'3 9800 0'1 0'0 0'1 ... ... 0.375
136.5 ... ... 144'3 0'0 144'3 9900 0'2 0'0 0'2 ... ... 0.375
126.625 ... ... 134'3 0'0 134'3 10000 0'3 0'1 0'2 0'3 0'3 0.5
118.625 ... ... 126'4 0'0 126'4 10080 0'3 0'0 0'3 ... ... 0.5
116.625 ... ... 124'4 0'0 124'4 10100 0'3 0'0 0'3 ... ... 0.5
114.625 ... ... 122'4 0'0 122'4 10120 0'3 0'0 0'3 ... ... 0.625
112.75 ... ... 120'4 0'0 120'4 10140 0'3 0'0 0'3 ... ... 0.625
110.75 ... ... 118'4 0'0 118'4 10160 0'3 0'0 0'3 ... ... 0.625
108.75 ... ... 116'4 0'0 116'4 10180 0'3 0'0 0'3 ... ... 0.625
106.75 ... ... 114'4 0'0 114'4 10200 0'3 0'0 0'3 ... ... 0.625
104.75 ... ... 112'4 0'0 112'4 10220 0'3 0'0 0'3 ... ... 0.625
102.75 ... ... 110'5 0'0 110'5 10240 0'3 0'0 0'3 ... ... 0.75
100.875 ... ... 108'5 0'0 108'5 10260 0'4 0'0 0'4 ... ... 0.75
98.875 ... ... 106'5 0'0 106'5 10280 0'4 0'0 0'4 ... ... 0.75
96.875 94'2 94'2 104'5 -10'3 94'2 10300 0'6 0'2 0'4 0'6 0'6 0.75
94.875 ... ... 102'5 0'0 102'5 10320 0'4 0'0 0'4 ... ... 0.875
93 ... ... 100'6 0'0 100'6 10340 0'5 0'0 0'5 ... ... 0.875
91 ... ... 98'6 0'0 98'6 10360 0'5 0'0 0'5 ... ... 0.875
89 ... ... 96'6 0'0 96'6 10380 0'5 0'0 0'5 ... ... 1
87.125 ... ... 94'6 0'0 94'6 10400 0'5 0'0 0'5 ... ... 1
85.5 ... ... 92'7 0'0 92'7 10420 0'5 0'0 0'5 ... ... 1
83.25 ... ... 90'7 0'0 90'7 10440 0'6 0'0 0'6 ... ... 1.125
81.25 ... ... 88'7 0'0 88'7 10460 0'6 0'0 0'6 ... ... 1.125
79.375 ... ... 87'0 0'0 87'0 10480 0'6 0'0 0'6 ... ... 1.25
77.375 71'4 71'4 85'0 -13'4 71'4 10500 0'7 0'0 0'7 ... ... 1.25
75.5 ... ... 83'0 0'0 83'0 10520 0'7 0'0 0'7 ... ... 1.375
73.5 ... ... 81'1 0'0 81'1 10540 1'0 0'0 1'0 ... ... 1.375
71.625 ... ... 79'1 0'0 79'1 10560 1'0 0'0 1'0 ... ... 1.5
69.75 69'4 69'4 77'2 -7'6 69'4 10580 1'0 0'0 1'0 ... ... 1.625
67.875 ... ... 75'2 0'0 75'2 10600 1'1 0'0 1'1 ... ... 1.75
66 ... ... 73'3 0'0 73'3 10620 1'2 0'0 1'2 ... ... 1.875
64.125 ... ... 71'3 0'0 71'3 10640 1'2 0'0 1'2 ... ... 2
62.25 ... ... 69'4 0'0 69'4 10660 1'3 0'0 1'3 ... ... 2.125
60.375 ... ... 67'5 0'0 67'5 10680 1'4 0'0 1'4 ... ... 2.25
58.5 ... ... 65'6 0'0 65'6 10700 1'5 0'0 1'5 ... ... 2.375
56.75 ... ... 63'7 0'0 63'7 10720 1'6 0'0 1'6 ... ... 2.625
54.875 ... ... 62'0 0'0 62'0 10740 1'7 0'0 1'7 ... ... 2.875
53.125 ... ... 60'1 0'0 60'1 10760 2'0 0'0 2'0 ... ... 3
51.375 ... ... 58'2 0'0 58'2 10780 2'1 0'0 2'1 ... ... 3.25
49.625 ... ... 56'4 0'0 56'4 10800 3'7 1'5 2'2 4'1 3'7 3.5
47.875 ... ... 54'5 0'0 54'5 10820 2'4 0'0 2'4 ... ... 3.75
46.125 ... ... 52'7 0'0 52'7 10840 3'7 1'1 2'6 3'7 3'7 4.125
44.5 ... ... 51'1 0'0 51'1 10860 2'7 0'0 2'7 ... ... 4.5
43.125 ... ... 49'3 0'0 49'3 10880 3'1 0'0 3'1 ... ... 4.75
41.25 41'0 41'0 47'5 -6'5 41'0 10900 5'5 2'2 3'3 5'5 5'5 5.125
39.625 ... ... 45'7 0'0 45'7 10920 3'6 0'0 3'6 ... ... 5.625
38 ... ... 44'2 0'0 44'2 10940 6'7 2'7 4'0 6'7 6'6 6
36.5 ... ... 42'4 0'0 42'4 10960 7'3 3'0 4'3 7'3 7'3 6.5
35 ... ... 40'7 0'0 40'7 10980 4'6 0'0 4'6 ... ... 7
33.5 35'0 30'7 39'2 -6'5 32'5 11000 7'4 2'3 5'1 8'5 7'4 7.5
32.25 ... ... 37'6 0'0 37'6 11020 5'4 0'0 5'4 ... ... 8
30.625 ... ... 36'1 0'0 36'1 11040 9'1 3'1 6'0 9'1 9'1 8.625
29.25 26'5 26'5 34'5 -8'0 26'5 11060 6'3 0'0 6'3 ... ... 9.25
27.875 ... ... 33'1 0'0 33'1 11080 6'7 0'0 6'7 ... ... 9.875
26.75 ... ... 31'5 0'0 31'5 11100 9'7 2'3 7'4 9'7 9'7 10.5
25.25 ... ... 30'2 0'0 30'2 11120 8'0 0'0 8'0 ... ... 11.25
24.125 22'3 22'3 28'7 -6'4 22'3 11140 8'5 0'0 8'5 ... ... 12
22.875 ... ... 27'4 0'0 27'4 11160 9'2 0'0 9'2 ... ... 12.75
21.625 ... ... 26'1 0'0 26'1 11180 10'0 0'0 10'0 ... ... 13.625
20.5 21'3 19'1 24'7 -5'5 19'2 11200 14'7 4'2 10'5 14'7 14'7 14.5
19.25 ... ... 23'5 0'0 23'5 11220 16'5 5'2 11'3 16'5 16'5 15.375
18.25 16'4 16'0 22'4 -6'4 16'0 11240 12'2 0'0 12'2 ... ... 16.375
17.25 ... ... 21'3 0'0 21'3 11260 17'4 4'3 13'1 17'4 17'4 17.375
16.25 15'2 15'2 20'2 -5'0 15'2 11280 14'0 0'0 14'0 ... ... 18.375
15.375 16'2 14'1 19'1 -5'0 14'1 11300 21'4 6'5 14'7 21'4 16'1 19.375
14.5 ... ... 18'1 0'0 18'1 11320 15'7 0'0 15'7 ... ... 20.5
13.625 ... ... 17'1 0'0 17'1 11340 16'7 0'0 16'7 ... ... 21.625
12.75 ... ... 16'1 0'0 16'1 11360 22'6 4'7 17'7 22'6 22'6 22.875
12 10'4 10'4 15'2 -4'6 10'4 11380 19'0 0'0 19'0 ... ... 24.125
11.25 13'2 10'1 14'3 -3'3 11'0 11400 20'1 0'0 20'1 ... ... 25.375
10.5 ... ... 13'4 0'0 13'4 11420 21'2 0'0 21'2 ... ... 26.625
9.875 ... ... 12'6 0'0 12'6 11440 22'4 0'0 22'4 ... ... 28
9.25 ... ... 12'0 0'0 12'0 11460 23'6 0'0 23'6 ... ... 29.375
8.75 ... ... 11'2 0'0 11'2 11480 24'7 0'0 24'7 ... ... 31.25
8.125 9'7 7'1 10'4 -2'7 7'5 11500 26'2 0'0 26'2 ... ... 32.625
7.625 ... ... 9'6 0'0 9'6 11520 27'4 0'0 27'4 ... ... 33.75
7.125 ... ... 9'1 0'0 9'1 11540 28'7 0'0 28'7 ... ... 35.25
6.625 ... ... 8'5 0'0 8'5 11560 30'3 0'0 30'3 ... ... 36.875
6.125 ... ... 8'0 0'0 8'0 11580 31'6 0'0 31'6 ... ... 38.375
5.75 5'2 5'2 7'4 -2'2 5'2 11600 33'2 0'0 33'2 ... ... 40
5.375 ... ... 7'0 0'0 7'0 11620 34'6 0'0 34'6 ... ... 41.625
5 ... ... 6'5 0'0 6'5 11640 36'2 0'0 36'2 ... ... 43.25
4.625 ... ... 6'1 0'0 6'1 11660 37'7 0'0 37'7 ... ... 44.875
4.375 ... ... 5'6 0'0 5'6 11680 39'3 0'0 39'3 ... ... 46.5
4.125 ... ... 5'2 0'0 5'2 11700 41'0 0'0 41'0 ... ... 48.25
3.75 ... ... 4'7 0'0 4'7 11720 42'5 0'0 42'5 ... ... 50
3.5 ... ... 4'5 0'0 4'5 11740 44'2 0'0 44'2 ... ... 51.75
3.25 ... ... 4'2 0'0 4'2 11760 46'0 0'0 46'0 ... ... 53.5
3.125 ... ... 4'0 0'0 4'0 11780 47'5 0'0 47'5 ... ... 55.25
2.875 3'0 3'0 3'5 -0'5 3'0 11800 49'3 0'0 49'3 ... ... 57
2.625 ... ... 3'3 0'0 3'3 11820 51'1 0'0 51'1 ... ... 58.875
2.5 ... ... 3'1 0'0 3'1 11840 52'7 0'0 52'7 ... ... 60.75
2.25 ... ... 3'0 0'0 3'0 11860 54'5 0'0 54'5 ... ... 62.5
2.125 ... ... 2'6 0'0 2'6 11880 56'3 0'0 56'3 ... ... 64.375
2 ... ... 2'4 0'0 2'4 11900 58'2 0'0 58'2 ... ... 66.25
1.5 1'2 1'2 1'7 -0'5 1'2 12000 67'4 0'0 67'4 ... ... 75.75
1.125 ... ... 1'3 0'0 1'3 12100 77'0 0'0 77'0 ... ... 85.375
1 0'6 0'6 1'1 -0'3 0'6 12200 86'6 0'0 86'6 ... ... 95.125
0.75 ... ... 0'7 0'0 0'7 12300 96'4 0'0 96'4 ... ... 105
0.625 ... ... 0'6 0'0 0'6 12400 106'3 0'0 106'3 ... ... 114.875
0.625 ... ... 0'5 0'0 0'5 12500 116'2 0'0 116'2 ... ... 124.75
0.625 ... ... 0'4 0'0 0'4 12600 126'1 0'0 126'1 ... ... 134.75
0.5 ... ... 0'4 0'0 0'4 12700 136'0 0'0 136'0 ... ... 144.625
0.375 ... ... 0'3 0'0 0'3 12800 146'0 0'0 146'0 ... ... 154.625
0.5 ... ... 0'3 0'0 0'3 12900 156'0 0'0 156'0 ... ... 164.625
0.375 ... ... 0'3 0'0 0'3 13000 165'7 0'0 165'7 ... ... 174.625
0.375 ... ... 0'2 0'0 0'2 13100 175'7 0'0 175'7 ... ... 184.5
0.375 ... ... 0'2 0'0 0'2 13200 185'7 0'0 185'7 ... ... 194.5
0.25 ... ... 0'2 0'0 0'2 13300 195'7 0'0 195'7 ... ... 204.5
0.25 ... ... 0'2 0'0 0'2 13400 205'6 0'0 205'6 ... ... 214.5
0.25 ... ... 0'1 0'0 0'1 13500 215'6 0'0 215'6 ... ... 224.5

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.