DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1116'0
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 ... ... 297'4 0'0 297'4 8100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 287'4 0'0 287'4 8200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 277'4 0'0 277'4 8300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 267'4 0'0 267'4 8400 0'1 0'0 0'1 ... ... 0.125
257.5 ... ... 257'4 0'0 257'4 8500 0'1 0'0 0'1 ... ... 0.125
247.5 ... ... 247'4 0'0 247'4 8600 0'1 0'0 0'1 ... ... 0.125
246.875 ... ... 237'4 0'0 237'4 8700 0'1 0'0 0'1 ... ... 0.125
227.5 ... ... 227'4 0'0 227'4 8800 0'1 0'0 0'1 ... ... 0.125
226.75 ... ... 217'4 0'0 217'4 8900 0'1 0'0 0'1 ... ... 0.125
216.75 ... ... 207'4 0'0 207'4 9000 0'1 0'0 0'1 ... ... 0.125
206.75 ... ... 197'4 0'0 197'4 9100 0'1 0'0 0'1 ... ... 0.125
196.75 ... ... 187'4 0'0 187'4 9200 0'1 0'0 0'1 ... ... 0.125
186.375 ... ... 177'4 0'0 177'4 9300 0'1 0'0 0'1 ... ... 0.125
167.25 ... ... 167'4 0'0 167'4 9400 0'1 0'0 0'1 ... ... 0.25
166.375 ... ... 157'4 0'0 157'4 9500 0'1 0'0 0'1 ... ... 0.25
156.375 ... ... 147'4 0'0 147'4 9600 0'1 0'0 0'1 ... ... 0.25
137.375 ... ... 137'5 0'0 137'5 9700 0'2 0'1 0'1 0'2 0'2 0.25
136.5 ... ... 127'6 0'0 127'6 9800 0'2 0'0 0'2 ... ... 0.375
117.5 ... ... 117'6 0'0 117'6 9900 0'3 0'0 0'3 ... ... 0.375
116.5 ... ... 108'0 0'0 108'0 10000 0'3 -0'1 0'4 0'3 0'3 0.5
108.625 ... ... 100'1 0'0 100'1 10080 0'5 0'0 0'5 ... ... 0.625
106.625 ... ... 98'1 0'0 98'1 10100 0'4 -0'2 0'6 0'4 0'4 0.625
95.875 ... ... 96'1 0'0 96'1 10120 0'4 -0'2 0'6 0'4 0'4 0.625
102.75 ... ... 94'1 0'0 94'1 10140 0'6 0'0 0'6 ... ... 0.625
100.75 ... ... 92'2 0'0 92'2 10160 0'7 0'0 0'7 ... ... 0.75
89.875 ... ... 90'2 0'0 90'2 10180 0'7 0'0 0'7 ... ... 0.75
96.75 ... ... 88'2 0'0 88'2 10200 0'5 -0'2 0'7 0'6 0'5 0.75
94.875 ... ... 86'3 0'0 86'3 10220 0'7 0'0 0'7 ... ... 0.75
92.875 ... ... 84'3 0'0 84'3 10240 1'0 0'0 1'0 ... ... 0.875
91 ... ... 82'4 0'0 82'4 10260 0'6 -0'2 1'0 0'6 0'6 0.875
89 ... ... 80'4 0'0 80'4 10280 1'1 0'0 1'1 ... ... 0.875
86.875 ... ... 78'5 0'0 78'5 10300 0'6 -0'3 1'1 0'6 0'6 1
85.125 ... ... 76'5 0'0 76'5 10320 1'2 0'0 1'2 ... ... 1
83.125 ... ... 74'6 0'0 74'6 10340 1'2 0'0 1'2 ... ... 1.125
72.5 ... ... 72'6 0'0 72'6 10360 1'3 0'0 1'3 ... ... 1.125
79.25 ... ... 70'7 0'0 70'7 10380 1'4 0'0 1'4 ... ... 1.25
77.25 74'6 74'6 69'0 5'6 74'6 10400 1'5 0'0 1'5 ... ... 1.25
75.375 ... ... 67'1 0'0 67'1 10420 1'5 0'0 1'5 ... ... 1.375
73.5 ... ... 65'2 0'0 65'2 10440 1'6 0'0 1'6 ... ... 1.5
71.625 ... ... 63'3 0'0 63'3 10460 1'7 0'0 1'7 ... ... 1.5
69.75 ... ... 61'4 0'0 61'4 10480 2'0 0'0 2'0 ... ... 1.625
67.75 ... ... 59'5 0'0 59'5 10500 1'4 -0'6 2'2 1'6 1'4 1.75
66 ... ... 57'6 0'0 57'6 10520 2'3 0'0 2'3 ... ... 1.875
64.125 ... ... 56'0 0'0 56'0 10540 2'4 0'0 2'4 ... ... 2
62.25 59'4 59'4 54'1 5'3 59'4 10560 2'6 0'0 2'6 ... ... 2.125
60.375 ... ... 52'3 0'0 52'3 10580 3'0 0'0 3'0 ... ... 2.375
58.5 57'1 57'1 50'5 6'4 57'1 10600 2'5 -0'5 3'2 2'5 2'3 2.5
56.75 ... ... 48'7 0'0 48'7 10620 3'4 0'0 3'4 ... ... 2.75
55 ... ... 47'2 0'0 47'2 10640 2'6 -1'0 3'6 3'0 2'6 3
53.25 ... ... 45'4 0'0 45'4 10660 4'1 0'0 4'1 ... ... 3.25
51.5 ... ... 43'7 0'0 43'7 10680 4'3 0'0 4'3 ... ... 3.5
49.75 ... ... 42'2 0'0 42'2 10700 3'4 -1'2 4'6 4'1 3'0 3.75
48 ... ... 40'5 0'0 40'5 10720 5'1 0'0 5'1 ... ... 4
46.375 ... ... 39'0 0'0 39'0 10740 4'4 -1'1 5'5 4'4 4'4 4.375
37.125 ... ... 37'4 0'0 37'4 10760 6'0 0'0 6'0 ... ... 4.75
43.125 ... ... 36'0 0'0 36'0 10780 4'6 -1'6 6'4 4'6 4'6 5.125
41.5 40'6 40'6 34'4 6'2 40'6 10800 5'4 -1'4 7'0 6'5 4'4 5.5
39.875 ... ... 33'0 0'0 33'0 10820 7'4 0'0 7'4 ... ... 5.875
38.375 ... ... 31'5 0'0 31'5 10840 5'5 -2'4 8'1 5'5 5'5 6.375
36.875 ... ... 30'1 0'0 30'1 10860 6'7 -1'7 8'6 6'7 6'7 6.875
28.5 ... ... 28'6 0'0 28'6 10880 9'3 0'0 9'3 ... ... 7.375
34 ... ... 27'4 0'0 27'4 10900 8'2 -1'6 10'0 8'6 7'2 8
32.5 32'0 32'0 26'1 5'7 32'0 10920 10'5 0'0 10'5 ... ... 8.5
31 ... ... 24'7 0'0 24'7 10940 8'4 -2'7 11'3 10'2 8'4 9.125
29.75 ... ... 23'5 0'0 23'5 10960 9'5 -2'4 12'1 9'5 9'0 9.75
28.375 ... ... 22'3 0'0 22'3 10980 10'0 -3'0 13'0 10'0 9'7 10.5
27.125 27'0 27'0 21'2 5'6 27'0 11000 11'0 -2'6 13'6 13'3 9'5 11.125
25.75 ... ... 20'1 0'0 20'1 11020 11'6 -2'7 14'5 11'6 11'0 11.875
24.5 ... ... 19'0 0'0 19'0 11040 12'4 -3'0 15'4 12'4 11'2 12.625
23.375 22'5 22'5 18'0 4'5 22'5 11060 13'2 -3'2 16'4 13'2 12'0 13.5
22.125 ... ... 17'0 0'0 17'0 11080 12'7 -4'5 17'4 16'1 12'7 14.25
21 18'0 18'0 16'0 2'0 18'0 11100 14'3 -4'1 18'4 16'0 14'2 15.125
14.875 19'3 16'7 15'1 4'2 19'3 11120 19'5 0'0 19'5 ... ... 16.125
18.875 18'5 18'2 14'2 4'3 18'5 11140 20'6 0'0 20'6 ... ... 17.125
18 ... ... 13'3 0'0 13'3 11160 17'3 -4'4 21'7 17'3 17'3 18.125
17 16'0 16'0 12'5 3'3 16'0 11180 19'0 -4'1 23'1 19'0 18'5 19.125
16.125 16'3 12'2 11'7 3'1 15'0 11200 20'1 -4'2 24'3 21'0 18'1 20.25
15.25 14'5 14'1 11'1 3'3 14'4 11220 25'5 0'0 25'5 ... ... 21.375
10.25 13'7 13'2 10'4 2'6 13'2 11240 20'7 -6'1 27'0 20'7 20'7 22.5
13.625 13'1 12'5 9'7 3'2 13'1 11260 28'3 0'0 28'3 ... ... 23.75
12.875 11'7 11'7 9'2 2'5 11'7 11280 29'6 0'0 29'6 ... ... 25
12.125 12'1 8'7 8'6 3'3 12'1 11300 25'4 -5'5 31'1 25'4 25'4 26.375
11.5 10'5 10'5 8'1 2'4 10'5 11320 28'5 -4'0 32'5 28'5 28'5 27.75
7.5 ... ... 7'5 0'0 7'5 11340 34'1 0'0 34'1 ... ... 29.125
10.25 10'0 9'6 7'1 2'7 10'0 11360 35'5 0'0 35'5 ... ... 30.5
9.625 8'4 8'4 6'6 1'6 8'4 11380 37'1 0'0 37'1 ... ... 31.875
6.125 9'1 6'6 6'2 2'7 9'1 11400 32'6 -6'0 38'6 32'6 32'0 33.375
8.625 ... ... 5'7 0'0 5'7 11420 40'2 0'0 40'2 ... ... 34.875
5.375 ... ... 5'4 0'0 5'4 11440 41'7 0'0 41'7 ... ... 36.375
7.625 6'3 6'3 5'1 1'2 6'3 11460 43'4 0'0 43'4 ... ... 37.875
7.25 ... ... 4'6 0'0 4'6 11480 45'2 0'0 45'2 ... ... 39.5
6.75 6'6 4'5 4'3 2'3 6'6 11500 46'7 0'0 46'7 ... ... 41.125
4.125 5'7 5'2 4'1 1'6 5'7 11520 48'4 0'0 48'4 ... ... 42.75
6 ... ... 3'7 0'0 3'7 11540 50'2 0'0 50'2 ... ... 44.375
5.625 5'2 4'7 3'5 1'2 4'7 11560 52'0 0'0 52'0 ... ... 46
5.375 4'5 4'5 3'3 1'2 4'5 11580 46'6 -7'0 53'6 46'6 46'6 47.625
5 4'6 3'6 3'1 1'4 4'5 11600 55'4 0'0 55'4 ... ... 49.375
2.875 4'3 4'3 2'7 1'4 4'3 11620 57'3 0'0 57'3 ... ... 51.125
4.5 3'2 3'2 2'6 0'4 3'2 11640 59'1 0'0 59'1 ... ... 52.75
4.25 3'7 3'3 2'4 1'3 3'7 11660 61'0 0'0 61'0 ... ... 54.5
4 3'1 2'7 2'3 0'6 3'1 11680 62'6 0'0 62'6 ... ... 56.25
2.25 3'3 2'7 2'2 1'1 3'3 11700 64'5 0'0 64'5 ... ... 58.125
2.125 ... ... 2'1 0'0 2'1 11720 66'4 0'0 66'4 ... ... 59.875
2 3'0 3'0 2'0 1'0 3'0 11740 68'3 0'0 68'3 ... ... 61.625
3.125 ... ... 1'7 0'0 1'7 11760 70'2 0'0 70'2 ... ... 63.5
3 2'5 2'5 1'6 0'7 2'5 11780 72'1 0'0 72'1 ... ... 65.375
1.625 2'4 1'7 1'5 0'7 2'4 11800 74'0 0'0 74'0 ... ... 67.125
2.625 ... ... 1'4 0'0 1'4 11820 76'0 0'0 76'0 ... ... 69
2.5 ... ... 1'4 0'0 1'4 11840 77'7 0'0 77'7 ... ... 70.875
1.375 ... ... 1'3 0'0 1'3 11860 79'6 0'0 79'6 ... ... 72.75
2.25 ... ... 1'2 0'0 1'2 11880 81'6 0'0 81'6 ... ... 74.625
2.125 ... ... 1'2 0'0 1'2 11900 83'5 0'0 83'5 ... ... 76.5
1.625 1'5 1'1 1'0 0'5 1'5 12000 93'3 0'0 93'3 ... ... 86
1.25 ... ... 0'6 0'0 0'6 12100 103'1 0'0 103'1 ... ... 95.75
1 ... ... 0'5 0'0 0'5 12200 113'0 0'0 113'0 ... ... 105.5
0.625 ... ... 0'4 0'0 0'4 12300 122'7 0'0 122'7 ... ... 115.375
0.75 0'5 0'5 0'3 0'2 0'5 12400 132'6 0'0 132'6 ... ... 125.25
0.5 ... ... 0'3 0'0 0'3 12500 142'6 0'0 142'6 ... ... 135.125
0.625 0'3 0'3 0'2 0'1 0'3 12600 152'5 0'0 152'5 ... ... 145.125
0.375 ... ... 0'2 0'0 0'2 12700 162'5 0'0 162'5 ... ... 155
0.375 ... ... 0'2 0'0 0'2 12800 172'5 0'0 172'5 ... ... 165
0.5 ... ... 0'2 0'0 0'2 12900 182'5 0'0 182'5 ... ... 174.875
0.375 ... ... 0'2 0'0 0'2 13000 192'5 0'0 192'5 ... ... 184.875
0.375 ... ... 0'2 0'0 0'2 13100 202'4 0'0 202'4 ... ... 194.75
0.375 ... ... 0'1 0'0 0'1 13200 212'4 0'0 212'4 ... ... 204.75
0.25 ... ... 0'1 0'0 0'1 13300 222'4 0'0 222'4 ... ... 214.75
0.25 ... ... 0'1 0'0 0'1 13400 232'4 0'0 232'4 ... ... 224.875
0.25 ... ... 0'1 0'0 0'1 13500 242'4 0'0 242'4 ... ... 234.875

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.