DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1137'4
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 ... ... 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
278 ... ... 273'6 0'0 273'6 8600 0'1 0'0 0'1 ... ... 0.125
268 ... ... 263'6 0'0 263'6 8700 0'1 0'0 0'1 ... ... 0.125
258 ... ... 253'6 0'0 253'6 8800 0'1 0'0 0'1 ... ... 0.125
248 ... ... 243'6 0'0 243'6 8900 0'1 0'0 0'1 ... ... 0.125
238 ... ... 233'6 0'0 233'6 9000 0'1 0'0 0'1 ... ... 0.125
228 ... ... 223'6 0'0 223'6 9100 0'1 0'0 0'1 ... ... 0.125
218.125 ... ... 213'6 0'0 213'6 9200 0'1 0'0 0'1 ... ... 0.125
208.125 ... ... 203'6 0'0 203'6 9300 0'1 0'0 0'1 ... ... 0.125
198.125 ... ... 193'6 0'0 193'6 9400 0'1 0'0 0'1 ... ... 0.125
188.125 ... ... 183'6 0'0 183'6 9500 0'1 0'0 0'1 ... ... 0.125
178.125 ... ... 173'6 0'0 173'6 9600 0'1 0'0 0'1 ... ... 0.125
168.125 ... ... 163'6 0'0 163'6 9700 0'1 0'0 0'1 ... ... 0.125
158.125 ... ... 153'6 0'0 153'6 9800 0'1 0'0 0'1 0'2 0'1 0.25
148.125 ... ... 143'6 0'0 143'6 9900 0'2 0'1 0'1 0'2 0'2 0.25
138.125 ... ... 133'6 0'0 133'6 10000 0'2 0'1 0'1 0'2 0'1 0.25
130.125 ... ... 125'7 0'0 125'7 10080 0'1 0'0 0'1 ... ... 0.25
128.125 ... ... 123'7 0'0 123'7 10100 0'1 0'0 0'1 ... ... 0.25
126.125 ... ... 121'7 0'0 121'7 10120 0'1 0'0 0'1 ... ... 0.25
124.125 ... ... 119'7 0'0 119'7 10140 0'2 0'0 0'2 ... ... 0.25
122.125 ... ... 117'7 0'0 117'7 10160 0'2 0'0 0'2 ... ... 0.25
120.125 ... ... 115'7 0'0 115'7 10180 0'2 0'0 0'2 ... ... 0.25
118.25 ... ... 113'7 0'0 113'7 10200 0'2 0'0 0'2 ... ... 0.25
116.25 ... ... 111'7 0'0 111'7 10220 0'2 0'0 0'2 ... ... 0.25
114.25 ... ... 109'7 0'0 109'7 10240 0'2 0'0 0'2 ... ... 0.375
112.25 ... ... 107'7 0'0 107'7 10260 0'2 0'0 0'2 0'2 0'2 0.375
110.25 ... ... 105'7 0'0 105'7 10280 0'2 0'0 0'2 ... ... 0.375
108.25 ... ... 104'0 0'0 104'0 10300 0'2 0'0 0'2 ... ... 0.375
106.25 ... ... 102'0 0'0 102'0 10320 0'2 0'0 0'2 ... ... 0.375
104.25 ... ... 100'0 0'0 100'0 10340 0'2 0'0 0'2 ... ... 0.375
102.25 ... ... 98'0 0'0 98'0 10360 0'2 0'0 0'2 0'2 0'2 0.375
100.25 ... ... 96'0 0'0 96'0 10380 0'2 0'0 0'2 ... ... 0.375
98.25 ... ... 94'0 0'0 94'0 10400 0'3 0'0 0'3 ... ... 0.375
96.25 ... ... 92'0 0'0 92'0 10420 0'3 0'0 0'3 ... ... 0.375
94.25 ... ... 90'0 0'0 90'0 10440 0'3 0'0 0'3 ... ... 0.375
92.375 ... ... 88'0 0'0 88'0 10460 0'3 0'0 0'3 ... ... 0.375
90.375 ... ... 86'1 0'0 86'1 10480 0'3 0'0 0'3 ... ... 0.375
88.375 85'0 85'0 84'1 0'7 85'0 10500 0'3 0'0 0'3 0'3 0'3 0.5
86.375 ... ... 82'1 0'0 82'1 10520 0'3 0'0 0'3 ... ... 0.5
84.375 ... ... 80'1 0'0 80'1 10540 0'4 0'0 0'4 ... ... 0.5
82.375 ... ... 78'1 0'0 78'1 10560 0'4 0'0 0'4 ... ... 0.5
80.5 ... ... 76'2 0'0 76'2 10580 0'4 0'0 0'4 ... ... 0.5
78.5 ... ... 74'2 0'0 74'2 10600 0'4 0'0 0'4 0'4 0'4 0.5
76.5 ... ... 72'2 0'0 72'2 10620 0'5 0'0 0'5 ... ... 0.625
74.5 ... ... 70'3 0'0 70'3 10640 0'5 0'0 0'5 ... ... 0.625
72.625 ... ... 68'3 0'0 68'3 10660 0'5 0'0 0'5 ... ... 0.625
70.625 ... ... 66'4 0'0 66'4 10680 0'6 0'0 0'6 ... ... 0.75
68.625 ... ... 64'4 0'0 64'4 10700 0'6 0'0 0'6 0'6 0'6 0.75
66.75 ... ... 62'5 0'0 62'5 10720 0'7 0'0 0'7 ... ... 0.875
64.75 ... ... 60'5 0'0 60'5 10740 1'0 0'0 1'0 ... ... 0.875
62.875 ... ... 58'6 0'0 58'6 10760 1'0 0'0 1'0 ... ... 1
60.875 ... ... 56'7 0'0 56'7 10780 1'1 0'0 1'1 ... ... 1
59 ... ... 55'0 0'0 55'0 10800 1'2 0'0 1'2 ... ... 1.125
57.125 ... ... 53'1 0'0 53'1 10820 1'3 0'0 1'3 ... ... 1.25
55.25 ... ... 51'2 0'0 51'2 10840 1'4 0'0 1'4 ... ... 1.375
53.375 ... ... 49'3 0'0 49'3 10860 1'2 -0'3 1'5 1'2 1'2 1.5
51.375 ... ... 47'5 0'0 47'5 10880 1'7 0'0 1'7 ... ... 1.625
49.625 48'0 48'0 45'6 2'2 48'0 10900 2'1 0'0 2'1 ... ... 1.75
47.875 45'4 45'4 44'0 1'4 45'4 10920 2'2 0'0 2'2 ... ... 2
46 ... ... 42'2 0'0 42'2 10940 2'4 0'0 2'4 ... ... 2.125
44.125 ... ... 40'4 0'0 40'4 10960 2'7 0'0 2'7 ... ... 2.375
42.375 ... ... 38'7 0'0 38'7 10980 3'1 0'0 3'1 ... ... 2.625
40.625 41'0 41'0 37'1 3'7 41'0 11000 2'4 -0'7 3'3 3'7 2'4 3
38.875 ... ... 35'4 0'0 35'4 11020 3'6 0'0 3'6 ... ... 3.125
37.25 39'0 39'0 33'7 5'1 39'0 11040 4'1 0'0 4'1 ... ... 3.5
35.5 ... ... 32'2 0'0 32'2 11060 4'0 -0'4 4'4 4'0 4'0 3.875
33.875 ... ... 30'6 0'0 30'6 11080 5'0 0'0 5'0 ... ... 4.25
32.375 ... ... 29'2 0'0 29'2 11100 4'4 -1'0 5'4 4'4 4'4 4.625
30.75 ... ... 27'6 0'0 27'6 11120 5'0 -1'0 6'0 5'0 4'2 5
29.25 ... ... 26'2 0'0 26'2 11140 6'4 0'0 6'4 ... ... 5.5
27.5 ... ... 24'7 0'0 24'7 11160 7'1 0'0 7'1 ... ... 6
26.25 ... ... 23'4 0'0 23'4 11180 7'6 0'0 7'6 ... ... 6.625
24.625 26'0 22'6 22'1 0'5 22'6 11200 6'5 -1'6 8'3 9'3 6'5 7.125
23.25 ... ... 20'7 0'0 20'7 11220 9'1 0'0 9'1 ... ... 7.875
22 ... ... 19'5 0'0 19'5 11240 9'7 0'0 9'7 ... ... 8.375
20.75 ... ... 18'3 0'0 18'3 11260 10'5 0'0 10'5 ... ... 9.25
19.375 ... ... 17'2 0'0 17'2 11280 11'4 0'0 11'4 ... ... 10
18.125 21'0 18'0 16'1 4'7 21'0 11300 10'2 -2'2 12'4 11'2 10'2 10.875
17.125 ... ... 15'1 0'0 15'1 11320 13'3 0'0 13'3 ... ... 11.625
15.875 ... ... 14'1 0'0 14'1 11340 11'4 -2'7 14'3 14'7 11'4 12.5
14.875 13'6 13'6 13'1 0'5 13'6 11360 14'0 -1'3 15'3 14'0 14'0 13.5
14 ... ... 12'2 0'0 12'2 11380 14'6 -1'6 16'4 14'6 14'6 14.5
13 14'0 10'0 11'3 1'1 12'4 11400 15'2 -2'3 17'5 15'2 15'2 15.625
12.125 ... ... 10'4 0'0 10'4 11420 18'6 0'0 18'6 ... ... 16.75
11.25 ... ... 9'6 0'0 9'6 11440 20'0 0'0 20'0 ... ... 17.875
10.5 ... ... 9'0 0'0 9'0 11460 21'2 0'0 21'2 ... ... 19.125
9.75 10'0 10'0 8'3 1'5 10'0 11480 22'5 0'0 22'5 ... ... 20.375
9 10'4 6'7 7'6 0'5 8'3 11500 24'0 0'0 24'0 ... ... 21.75
8.375 ... ... 7'1 0'0 7'1 11520 25'3 0'0 25'3 ... ... 23.125
7.75 ... ... 6'5 0'0 6'5 11540 26'6 0'0 26'6 ... ... 24.5
7.125 ... ... 6'1 0'0 6'1 11560 28'2 0'0 28'2 ... ... 26.25
6.625 6'7 6'2 5'5 0'5 6'2 11580 29'7 0'0 29'7 ... ... 27.375
6.125 6'5 5'2 5'1 0'7 6'0 11600 31'3 0'0 31'3 ... ... 28.875
5.625 ... ... 4'6 0'0 4'6 11620 33'0 0'0 33'0 ... ... 30.5
5.25 ... ... 4'3 0'0 4'3 11640 34'5 0'0 34'5 ... ... 32
4.875 4'2 4'2 4'0 0'2 4'2 11660 36'2 0'0 36'2 ... ... 33.625
4.5 4'4 4'4 3'6 0'6 4'4 11680 37'7 0'0 37'7 ... ... 35.25
4.125 4'7 3'7 3'3 0'4 3'7 11700 39'5 0'0 39'5 ... ... 36.875
3.75 ... ... 3'1 0'0 3'1 11720 41'3 0'0 41'3 ... ... 38.5
3.5 ... ... 2'7 0'0 2'7 11740 43'1 0'0 43'1 ... ... 40.25
3.25 ... ... 2'5 0'0 2'5 11760 44'7 0'0 44'7 ... ... 42
3 ... ... 2'3 0'0 2'3 11780 46'5 0'0 46'5 ... ... 43.75
2.75 ... ... 2'2 0'0 2'2 11800 48'4 0'0 48'4 ... ... 45.625
2.5 ... ... 2'0 0'0 2'0 11820 50'2 0'0 50'2 ... ... 47.375
2.25 ... ... 1'7 0'0 1'7 11840 52'1 0'0 52'1 ... ... 49.125
2.125 ... ... 1'6 0'0 1'6 11860 54'0 0'0 54'0 ... ... 50.875
2 ... ... 1'5 0'0 1'5 11880 55'7 0'0 55'7 ... ... 52.875
1.875 ... ... 1'4 0'0 1'4 11900 57'6 0'0 57'6 ... ... 54.75
1.25 1'3 1'0 1'0 0'2 1'2 12000 67'2 0'0 67'2 ... ... 64
0.875 0'7 0'6 0'6 0'1 0'7 12100 76'7 0'0 76'7 ... ... 73.75
0.625 0'4 0'4 0'5 -0'1 0'4 12200 86'6 0'0 86'6 ... ... 83.5
0.5 ... ... 0'4 0'0 0'4 12300 96'5 0'0 96'5 ... ... 93.375
0.5 ... ... 0'3 0'0 0'3 12400 106'4 0'0 106'4 ... ... 103.25
0.375 ... ... 0'2 0'0 0'2 12500 116'3 0'0 116'3 ... ... 113.25
0.375 ... ... 0'2 0'0 0'2 12600 126'3 0'0 126'3 ... ... 123.25
0.25 ... ... 0'1 0'0 0'1 12700 136'3 0'0 136'3 ... ... 133.125
0.25 ... ... 0'1 0'0 0'1 12800 146'2 0'0 146'2 ... ... 143.125
0.125 ... ... 0'1 0'0 0'1 12900 156'2 0'0 156'2 ... ... 153.125
0.25 ... ... 0'1 0'0 0'1 13000 166'2 0'0 166'2 ... ... 163.125
0.125 ... ... 0'1 0'0 0'1 13100 176'2 0'0 176'2 ... ... 173
0.125 ... ... 0'1 0'0 0'1 13200 186'2 0'0 186'2 ... ... 183.375
0.125 ... ... 0'1 0'0 0'1 13300 196'2 0'0 196'2 ... ... 193.375
0.125 ... ... 0'1 0'0 0'1 13400 206'2 0'0 206'2 ... ... 203.375
0.125 ... ... 0'1 0'0 0'1 13500 216'2 0'0 216'2 ... ... 213.375

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.