DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1141'2
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
302.25 ... ... 293'6 0'0 293'6 8400 0'1 0'0 0'1 ... ... 0.125
292.25 ... ... 283'6 0'0 283'6 8500 0'1 0'0 0'1 ... ... 0.125
282.25 ... ... 273'6 0'0 273'6 8600 0'1 0'0 0'1 ... ... 0.125
272.25 ... ... 263'6 0'0 263'6 8700 0'1 0'0 0'1 ... ... 0.125
262.25 ... ... 253'6 0'0 253'6 8800 0'1 0'0 0'1 ... ... 0.125
252.25 ... ... 243'6 0'0 243'6 8900 0'1 0'0 0'1 ... ... 0.125
242.25 ... ... 233'6 0'0 233'6 9000 0'1 0'0 0'1 ... ... 0.125
232.25 ... ... 223'6 0'0 223'6 9100 0'1 0'0 0'1 ... ... 0.125
222.25 ... ... 213'6 0'0 213'6 9200 0'1 0'0 0'1 ... ... 0.125
212.25 ... ... 203'6 0'0 203'6 9300 0'1 0'0 0'1 ... ... 0.125
202.25 ... ... 193'6 0'0 193'6 9400 0'1 0'0 0'1 ... ... 0.125
192.25 ... ... 183'6 0'0 183'6 9500 0'1 0'0 0'1 ... ... 0.125
182.25 ... ... 173'6 0'0 173'6 9600 0'1 0'0 0'1 ... ... 0.125
171.875 ... ... 163'6 0'0 163'6 9700 0'1 0'0 0'1 ... ... 0.125
161.875 ... ... 153'6 0'0 153'6 9800 0'2 0'1 0'1 0'2 0'1 0.25
152 ... ... 143'6 0'0 143'6 9900 0'2 0'1 0'1 0'2 0'2 0.25
142.125 ... ... 133'6 0'0 133'6 10000 0'2 0'1 0'1 0'2 0'1 0.25
134 ... ... 125'7 0'0 125'7 10080 0'1 0'0 0'1 ... ... 0.25
132 ... ... 123'7 0'0 123'7 10100 0'1 0'0 0'1 ... ... 0.25
130 ... ... 121'7 0'0 121'7 10120 0'1 0'0 0'1 ... ... 0.25
128 ... ... 119'7 0'0 119'7 10140 0'2 0'0 0'2 ... ... 0.25
126 ... ... 117'7 0'0 117'7 10160 0'2 0'0 0'2 ... ... 0.25
124 ... ... 115'7 0'0 115'7 10180 0'2 0'0 0'2 ... ... 0.25
122 ... ... 113'7 0'0 113'7 10200 0'2 0'0 0'2 ... ... 0.25
120 ... ... 111'7 0'0 111'7 10220 0'2 0'0 0'2 ... ... 0.375
118 ... ... 109'7 0'0 109'7 10240 0'2 0'0 0'2 ... ... 0.375
116 ... ... 107'7 0'0 107'7 10260 0'2 0'0 0'2 0'2 0'2 0.375
114 ... ... 105'7 0'0 105'7 10280 0'2 0'0 0'2 ... ... 0.375
112 ... ... 104'0 0'0 104'0 10300 0'2 0'0 0'2 ... ... 0.375
110.125 ... ... 102'0 0'0 102'0 10320 0'2 0'0 0'2 ... ... 0.375
108.25 ... ... 100'0 0'0 100'0 10340 0'2 0'0 0'2 ... ... 0.375
106 ... ... 98'0 0'0 98'0 10360 0'2 0'0 0'2 0'2 0'2 0.375
104.125 ... ... 96'0 0'0 96'0 10380 0'2 0'0 0'2 ... ... 0.375
102.125 ... ... 94'0 0'0 94'0 10400 0'3 0'0 0'3 ... ... 0.375
100.125 ... ... 92'0 0'0 92'0 10420 0'3 0'0 0'3 ... ... 0.375
98.125 ... ... 90'0 0'0 90'0 10440 0'3 0'0 0'3 ... ... 0.375
96.125 ... ... 88'0 0'0 88'0 10460 0'3 0'0 0'3 ... ... 0.5
94.125 ... ... 86'1 0'0 86'1 10480 0'3 0'0 0'3 ... ... 0.5
92.125 85'0 85'0 84'1 0'7 85'0 10500 0'3 0'0 0'3 0'3 0'3 0.5
90.25 ... ... 82'1 0'0 82'1 10520 0'3 0'0 0'3 ... ... 0.5
88.125 ... ... 80'1 0'0 80'1 10540 0'4 0'0 0'4 ... ... 0.5
86.125 ... ... 78'1 0'0 78'1 10560 0'4 0'0 0'4 ... ... 0.5
84.25 ... ... 76'2 0'0 76'2 10580 0'4 0'0 0'4 ... ... 0.5
82.25 ... ... 74'2 0'0 74'2 10600 0'4 0'0 0'4 0'4 0'4 0.5
80.25 ... ... 72'2 0'0 72'2 10620 0'5 0'0 0'5 ... ... 0.625
78.25 ... ... 70'3 0'0 70'3 10640 0'5 0'0 0'5 ... ... 0.625
76.375 ... ... 68'3 0'0 68'3 10660 0'5 0'0 0'5 ... ... 0.625
74.375 ... ... 66'4 0'0 66'4 10680 0'6 0'0 0'6 ... ... 0.75
72.625 ... ... 64'4 0'0 64'4 10700 0'6 0'0 0'6 0'6 0'6 0.75
70.5 ... ... 62'5 0'0 62'5 10720 0'7 0'0 0'7 ... ... 0.75
68.5 ... ... 60'5 0'0 60'5 10740 1'0 0'0 1'0 ... ... 0.875
66.5 ... ... 58'6 0'0 58'6 10760 1'0 0'0 1'0 ... ... 0.875
64.625 ... ... 56'7 0'0 56'7 10780 1'1 0'0 1'1 ... ... 1
62.75 ... ... 55'0 0'0 55'0 10800 1'2 0'0 1'2 ... ... 1
60.875 ... ... 53'1 0'0 53'1 10820 1'3 0'0 1'3 ... ... 1.125
58.875 ... ... 51'2 0'0 51'2 10840 1'4 0'0 1'4 ... ... 1.25
57 ... ... 49'3 0'0 49'3 10860 1'2 -0'3 1'5 1'2 1'2 1.375
55.125 ... ... 47'5 0'0 47'5 10880 1'7 0'0 1'7 ... ... 1.5
53.25 48'0 48'0 45'6 2'2 48'0 10900 2'1 0'0 2'1 ... ... 1.625
51.5 45'4 45'4 44'0 1'4 45'4 10920 2'2 0'0 2'2 ... ... 1.75
49.625 ... ... 42'2 0'0 42'2 10940 2'4 0'0 2'4 ... ... 1.875
47.875 ... ... 40'4 0'0 40'4 10960 2'7 0'0 2'7 ... ... 2.125
46 ... ... 38'7 0'0 38'7 10980 3'1 0'0 3'1 ... ... 2.375
44.5 41'0 41'0 37'1 3'7 41'0 11000 2'4 -0'7 3'3 3'7 2'4 2.625
42.5 ... ... 35'4 0'0 35'4 11020 3'6 0'0 3'6 ... ... 2.875
40.75 39'0 39'0 33'7 5'1 39'0 11040 4'1 0'0 4'1 ... ... 3.125
39 ... ... 32'2 0'0 32'2 11060 4'4 0'0 4'4 ... ... 3.5
37.375 ... ... 30'6 0'0 30'6 11080 5'0 0'0 5'0 ... ... 3.75
35.75 ... ... 29'2 0'0 29'2 11100 5'4 0'0 5'4 ... ... 4.125
34.125 ... ... 27'6 0'0 27'6 11120 4'2 -1'6 6'0 4'2 4'2 4.5
32.5 ... ... 26'2 0'0 26'2 11140 6'4 0'0 6'4 ... ... 5
31 ... ... 24'7 0'0 24'7 11160 7'1 0'0 7'1 ... ... 5.375
29.5 ... ... 23'4 0'0 23'4 11180 7'6 0'0 7'6 ... ... 5.875
28 26'0 25'1 22'1 3'7 26'0 11200 9'3 1'0 8'3 9'3 9'3 6.375
26.625 ... ... 20'7 0'0 20'7 11220 9'1 0'0 9'1 ... ... 7
25.25 ... ... 19'5 0'0 19'5 11240 9'7 0'0 9'7 ... ... 7.625
23.875 ... ... 18'3 0'0 18'3 11260 10'5 0'0 10'5 ... ... 8.25
22.375 ... ... 17'2 0'0 17'2 11280 11'4 0'0 11'4 ... ... 9
21 19'4 18'0 16'1 3'3 19'4 11300 11'2 -1'2 12'4 11'2 10'5 9.625
20 ... ... 15'1 0'0 15'1 11320 13'3 0'0 13'3 ... ... 10.5
18.75 ... ... 14'1 0'0 14'1 11340 11'4 -2'7 14'3 14'7 11'4 11.375
17.625 ... ... 13'1 0'0 13'1 11360 14'0 -1'3 15'3 14'0 14'0 12.25
16.5 ... ... 12'2 0'0 12'2 11380 14'6 -1'6 16'4 14'6 14'6 13.125
15.375 14'0 10'0 11'3 2'5 14'0 11400 15'2 -2'3 17'5 15'2 15'2 14.125
14.375 ... ... 10'4 0'0 10'4 11420 18'6 0'0 18'6 ... ... 15.125
13.5 ... ... 9'6 0'0 9'6 11440 20'0 0'0 20'0 ... ... 16.125
12.625 ... ... 9'0 0'0 9'0 11460 21'2 0'0 21'2 ... ... 17.5
11.75 ... ... 8'3 0'0 8'3 11480 22'5 0'0 22'5 ... ... 18.375
10.875 10'4 6'7 7'6 2'2 10'0 11500 24'0 0'0 24'0 ... ... 19.875
10.125 ... ... 7'1 0'0 7'1 11520 25'3 0'0 25'3 ... ... 20.875
9.375 ... ... 6'5 0'0 6'5 11540 26'6 0'0 26'6 ... ... 22.5
8.75 ... ... 6'1 0'0 6'1 11560 28'2 0'0 28'2 ... ... 23.5
8.125 6'7 6'5 5'5 1'0 6'5 11580 29'7 0'0 29'7 ... ... 24.875
7.5 6'5 5'2 5'1 1'3 6'4 11600 31'3 0'0 31'3 ... ... 26.625
7 ... ... 4'6 0'0 4'6 11620 33'0 0'0 33'0 ... ... 27.75
6.375 ... ... 4'3 0'0 4'3 11640 34'5 0'0 34'5 ... ... 29.25
6 4'2 4'2 4'0 0'2 4'2 11660 36'2 0'0 36'2 ... ... 30.75
5.5 4'4 4'4 3'6 0'6 4'4 11680 37'7 0'0 37'7 ... ... 32.375
5.125 4'7 4'7 3'3 1'4 4'7 11700 39'5 0'0 39'5 ... ... 33.875
4.75 ... ... 3'1 0'0 3'1 11720 41'3 0'0 41'3 ... ... 35.5
4.25 ... ... 2'7 0'0 2'7 11740 43'1 0'0 43'1 ... ... 37.125
4 ... ... 2'5 0'0 2'5 11760 44'7 0'0 44'7 ... ... 38.875
3.625 ... ... 2'3 0'0 2'3 11780 46'5 0'0 46'5 ... ... 40.625
3.375 ... ... 2'2 0'0 2'2 11800 48'4 0'0 48'4 ... ... 42.25
3.125 ... ... 2'0 0'0 2'0 11820 50'2 0'0 50'2 ... ... 44
2.875 ... ... 1'7 0'0 1'7 11840 52'1 0'0 52'1 ... ... 45.75
2.625 ... ... 1'6 0'0 1'6 11860 54'0 0'0 54'0 ... ... 47.625
2.5 ... ... 1'5 0'0 1'5 11880 55'7 0'0 55'7 ... ... 49.375
2.25 ... ... 1'4 0'0 1'4 11900 57'6 0'0 57'6 ... ... 51.125
1.5 1'0 1'0 1'0 0'0 1'0 12000 67'2 0'0 67'2 ... ... 60.375
1.125 0'7 0'6 0'6 0'1 0'7 12100 76'7 0'0 76'7 ... ... 70
0.75 0'4 0'4 0'5 -0'1 0'4 12200 86'6 0'0 86'6 ... ... 79.75
0.625 ... ... 0'4 0'0 0'4 12300 96'5 0'0 96'5 ... ... 89.625
0.5 ... ... 0'3 0'0 0'3 12400 106'4 0'0 106'4 ... ... 99.5
0.375 ... ... 0'2 0'0 0'2 12500 116'3 0'0 116'3 ... ... 109.375
0.375 ... ... 0'2 0'0 0'2 12600 126'3 0'0 126'3 ... ... 119.625
0.25 ... ... 0'1 0'0 0'1 12700 136'3 0'0 136'3 ... ... 129.25
0.25 ... ... 0'1 0'0 0'1 12800 146'2 0'0 146'2 ... ... 139.25
0.125 ... ... 0'1 0'0 0'1 12900 156'2 0'0 156'2 ... ... 149.25
0.125 ... ... 0'1 0'0 0'1 13000 166'2 0'0 166'2 ... ... 159.25
0.125 ... ... 0'1 0'0 0'1 13100 176'2 0'0 176'2 ... ... 169.125
0.125 ... ... 0'1 0'0 0'1 13200 186'2 0'0 186'2 ... ... 179.125
0.125 ... ... 0'1 0'0 0'1 13300 196'2 0'0 196'2 ... ... 189.5
0.125 ... ... 0'1 0'0 0'1 13400 206'2 0'0 206'2 ... ... 199.5
0.125 ... ... 0'1 0'0 0'1 13500 216'2 0'0 216'2 ... ... 209.5

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.