DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'4
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 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0.125
303.125 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 0.125
293.125 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 0.125
283.125 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0.125
273.375 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 0.125
263.375 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 0.125
253.125 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 0.125
243.125 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 0.125
233.375 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 0.125
223.125 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 0.125
213.125 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 0.125
203.125 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 0.125
192.875 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 0'1 0'1 0.25
182.875 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 0.25
172.875 ... ... 165'2 0'0 165'2 9500 0'2 0'0 0'2 ... ... 0.25
162.875 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 0.25
153.125 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 0'2 0'2 0.375
143 ... ... 135'3 0'0 135'3 9800 0'2 0'0 0'2 ... ... 0.375
133 ... ... 125'3 0'0 125'3 9900 0'3 0'0 0'3 ... ... 0.375
123.125 ... ... 115'4 0'0 115'4 10000 0'3 0'0 0'3 0'3 0'3 0.5
115.125 ... ... 107'4 0'0 107'4 10080 0'3 0'0 0'3 ... ... 0.5
113.125 ... ... 105'4 0'0 105'4 10100 0'3 0'0 0'3 0'3 0'3 0.5
111.375 ... ... 103'4 0'0 103'4 10120 0'3 0'0 0'3 ... ... 0.625
109.25 ... ... 101'4 0'0 101'4 10140 0'3 0'0 0'3 ... ... 0.625
107.25 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 0.625
105.375 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 0.625
103.125 ... ... 95'5 0'0 95'5 10200 0'4 0'0 0'4 0'4 0'4 0.625
101.5 ... ... 93'5 0'0 93'5 10220 0'4 0'0 0'4 ... ... 0.625
99.25 ... ... 91'5 0'0 91'5 10240 0'4 0'0 0'4 ... ... 0.75
97.5 ... ... 89'6 0'0 89'6 10260 0'4 -0'1 0'5 0'4 0'4 0.75
95.5 ... ... 87'6 0'0 87'6 10280 0'4 -0'1 0'5 0'4 0'4 0.75
93.375 ... ... 85'6 0'0 85'6 10300 0'4 -0'1 0'5 0'4 0'4 0.75
91.5 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 0.875
89.5 ... ... 81'7 0'0 81'7 10340 0'6 0'0 0'6 ... ... 0.875
87.625 ... ... 80'0 0'0 80'0 10360 0'7 0'0 0'7 ... ... 0.875
85.75 ... ... 78'0 0'0 78'0 10380 1'0 0'1 0'7 1'0 1'0 1
83.5 86'0 80'4 76'0 4'6 80'6 10400 0'5 -0'2 0'7 0'5 0'5 1
81.625 ... ... 74'1 0'0 74'1 10420 1'0 0'0 1'0 ... ... 1.125
79.75 ... ... 72'2 0'0 72'2 10440 1'1 0'0 1'1 ... ... 1.125
78 ... ... 70'2 0'0 70'2 10460 1'1 0'0 1'1 ... ... 1.25
76 ... ... 68'3 0'0 68'3 10480 1'0 -0'2 1'2 1'0 1'0 1.25
74 70'2 70'2 66'4 3'6 70'2 10500 1'5 0'3 1'2 1'5 1'0 1.375
72.25 ... ... 64'4 0'0 64'4 10520 1'3 0'0 1'3 ... ... 1.5
70.25 ... ... 62'5 0'0 62'5 10540 1'4 0'0 1'4 ... ... 1.625
68.25 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 1.625
66.5 ... ... 58'7 0'0 58'7 10580 1'6 0'0 1'6 ... ... 1.75
64.5 62'6 58'0 57'0 1'0 58'0 10600 2'1 0'2 1'7 2'1 1'6 1.875
62.75 ... ... 55'2 0'0 55'2 10620 2'1 0'1 2'0 2'1 1'6 2.125
60.875 ... ... 53'3 0'0 53'3 10640 2'2 0'0 2'2 2'2 1'7 2.25
59.125 ... ... 51'5 0'0 51'5 10660 2'4 0'1 2'3 2'4 2'0 2.375
57.25 ... ... 49'6 0'0 49'6 10680 2'5 0'0 2'5 2'5 2'5 2.625
55.375 ... ... 48'0 0'0 48'0 10700 2'5 -0'2 2'7 2'5 1'6 2.75
53.625 ... ... 46'2 0'0 46'2 10720 2'5 -0'4 3'1 2'5 2'5 3
51.75 ... ... 44'4 0'0 44'4 10740 3'0 -0'3 3'3 3'0 2'4 3.25
50 ... ... 42'7 0'0 42'7 10760 3'5 0'0 3'5 ... ... 3.375
48.375 ... ... 41'1 0'0 41'1 10780 4'0 0'0 4'0 ... ... 3.625
46.5 42'4 42'0 39'4 3'0 42'4 10800 3'7 -0'3 4'2 4'2 2'6 3.875
44.875 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'0 3'0 4.25
43.125 ... ... 36'2 0'0 36'2 10840 5'0 0'0 5'0 ... ... 4.625
41.5 ... ... 34'5 0'0 34'5 10860 4'4 -1'0 5'4 4'4 4'2 4.875
39.875 ... ... 33'1 0'0 33'1 10880 4'5 -1'2 5'7 4'5 4'5 5.25
38.25 37'5 32'0 31'5 0'3 32'0 10900 5'4 -0'7 6'3 7'1 4'6 5.625
36.75 ... ... 30'1 0'0 30'1 10920 6'6 -0'2 7'0 7'3 5'4 6.125
35.125 ... ... 28'6 0'0 28'6 10940 7'2 -0'2 7'4 8'0 6'3 6.5
33.75 ... ... 27'3 0'0 27'3 10960 7'0 -1'1 8'1 7'0 6'4 7
32.125 ... ... 26'0 0'0 26'0 10980 9'0 0'2 8'6 9'0 6'6 7.5
30.625 31'4 25'0 24'5 3'0 27'5 11000 8'1 -1'3 9'4 10'1 5'5 8.125
29.375 ... ... 23'3 0'0 23'3 11020 8'5 -1'4 10'1 8'7 8'2 8.625
27.875 ... ... 22'1 0'0 22'1 11040 8'4 -2'4 11'0 9'1 8'4 9.25
26.625 27'2 26'6 21'0 6'2 27'2 11060 10'3 -1'3 11'6 10'3 9'1 10
25.25 ... ... 19'7 0'0 19'7 11080 11'6 -0'7 12'5 11'6 11'6 10.625
24 21'6 21'6 18'6 3'0 21'6 11100 11'1 -2'3 13'4 13'6 8'4 11.375
22.75 ... ... 17'6 0'0 17'6 11120 12'2 -2'2 14'4 12'2 11'0 12.25
21.5 ... ... 16'6 0'0 16'6 11140 11'4 -4'0 15'4 11'4 11'4 13.125
20.375 18'1 18'1 15'6 2'3 18'1 11160 16'4 0'0 16'4 ... ... 14
19.375 17'5 16'3 14'6 2'7 17'5 11180 17'4 0'0 17'4 ... ... 14.875
18.25 20'6 14'2 13'7 4'1 18'0 11200 15'6 -2'7 18'5 17'0 13'7 15.875
17.25 13'7 13'6 13'1 0'5 13'6 11220 15'2 -4'4 19'6 15'2 15'2 16.875
16.375 14'3 13'1 12'2 2'1 14'3 11240 18'6 -2'2 21'0 18'6 18'6 17.875
15.5 17'6 12'4 11'4 3'3 14'7 11260 22'2 0'0 22'2 ... ... 19
14.625 12'1 11'6 10'6 1'0 11'6 11280 23'4 0'0 23'4 ... ... 20.125
13.75 15'0 10'7 10'1 3'3 13'4 11300 23'7 -1'0 24'7 23'7 23'7 21.375
13 12'7 10'1 9'4 3'3 12'7 11320 26'2 0'0 26'2 ... ... 22.5
12.25 12'7 12'7 8'7 4'0 12'7 11340 27'5 0'0 27'5 ... ... 24
11.5 10'2 10'2 8'3 1'7 10'2 11360 29'0 0'0 29'0 ... ... 25.25
10.875 9'2 8'4 7'6 0'6 8'4 11380 30'4 0'0 30'4 ... ... 26.5
10.25 11'1 8'0 7'2 2'2 9'4 11400 27'2 -4'6 32'0 27'2 27'1 28
9.625 8'0 8'0 6'6 1'2 8'0 11420 33'4 0'0 33'4 ... ... 29.375
9 8'5 6'7 6'3 0'4 6'7 11440 35'0 0'0 35'0 ... ... 30.625
8.5 7'7 6'2 5'7 2'0 7'7 11460 36'5 0'0 36'5 ... ... 32.125
8 ... ... 5'4 0'0 5'4 11480 38'1 0'0 38'1 ... ... 33.75
7.5 8'6 5'0 5'1 1'4 6'5 11500 39'6 0'0 39'6 ... ... 35.25
7 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 36.625
6.5 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 38.25
6.125 ... ... 4'1 0'0 4'1 11560 44'6 0'0 44'6 ... ... 39.75
5.75 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 41.375
5.375 6'0 3'7 3'5 1'3 5'0 11600 48'2 0'0 48'2 ... ... 43
5 4'5 3'6 3'3 0'6 4'1 11620 50'0 0'0 50'0 ... ... 44.75
4.75 4'2 3'4 ... ... 4'1 11640 45'4 ... ... 45'4 45'4 46.5
4.375 3'7 3'2 ... ... 3'7 11660 ... ... ... ... ... 48
4.125 3'5 2'7 ... ... 3'5 11680 ... ... ... ... ... 49.75
3.875 3'4 2'6 2'5 0'6 3'3 11700 57'2 0'0 57'2 ... ... 51.5
2.75 3'1 2'1 1'7 0'6 2'5 11800 66'4 0'0 66'4 ... ... 60.5
2.125 2'1 1'5 1'4 0'3 1'7 11900 76'1 0'0 76'1 ... ... 69.75
1.625 1'4 1'1 1'2 0'0 1'2 12000 85'7 0'0 85'7 ... ... 79.375
1.375 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 89.125
1.125 ... ... 0'7 0'0 0'7 12200 105'4 0'0 105'4 ... ... 98.875
1 0'7 0'7 0'6 0'1 0'7 12300 115'3 0'0 115'3 ... ... 108.75
0.875 ... ... 0'6 0'0 0'6 12400 125'2 0'0 125'2 ... ... 118.625
0.75 ... ... 0'5 0'0 0'5 12500 135'1 0'0 135'1 ... ... 128.625
0.75 ... ... 0'4 0'0 0'4 12600 145'1 0'0 145'1 ... ... 138.375
0.625 0'4 0'4 0'4 0'0 0'4 12700 155'0 0'0 155'0 ... ... 148.375
0.625 ... ... 0'3 0'0 0'3 12800 165'0 0'0 165'0 ... ... 158.25
0.5 0'4 0'4 0'3 0'1 0'4 12900 174'7 0'0 174'7 ... ... 168.25
0.5 ... ... 0'3 0'0 0'3 13000 184'7 0'0 184'7 ... ... 178.25
0.5 0'3 0'3 0'2 0'1 0'3 13100 194'7 0'0 194'7 ... ... 188.125
0.5 ... ... 0'2 0'0 0'2 13200 204'6 0'0 204'6 ... ... 198.25
0.375 ... ... 0'2 0'0 0'2 13300 214'6 0'0 214'6 ... ... 208.25
0.375 0'2 0'2 0'2 0'0 0'2 13400 224'6 0'0 224'6 ... ... 218.125

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.