DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'2
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 ... ... 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
0 ... ... 294'2 0'0 294'2 8400 0'1 0'0 0'1 ... ... 0.125
273.25 ... ... 284'2 0'0 284'2 8500 0'1 0'0 0'1 ... ... 0.125
263.25 ... ... 274'2 0'0 274'2 8600 0'1 0'0 0'1 ... ... 0.125
253.25 ... ... 264'2 0'0 264'2 8700 0'1 0'0 0'1 ... ... 0.125
243.25 ... ... 254'2 0'0 254'2 8800 0'1 0'0 0'1 ... ... 0.125
233.25 ... ... 244'2 0'0 244'2 8900 0'1 0'0 0'1 ... ... 0.125
223.25 ... ... 234'2 0'0 234'2 9000 0'1 0'0 0'1 ... ... 0.125
213.25 ... ... 224'2 0'0 224'2 9100 0'1 0'0 0'1 ... ... 0.125
203.25 ... ... 214'2 0'0 214'2 9200 0'1 0'0 0'1 ... ... 0.125
193 ... ... 204'2 0'0 204'2 9300 0'1 0'0 0'1 ... ... 0.25
183 ... ... 194'2 0'0 194'2 9400 0'1 0'0 0'1 0'1 0'1 0.25
172.875 ... ... 184'2 0'0 184'2 9500 0'1 0'0 0'1 ... ... 0.25
163 ... ... 174'2 0'0 174'2 9600 0'1 0'0 0'1 ... ... 0.25
153 ... ... 164'2 0'0 164'2 9700 0'1 0'0 0'1 ... ... 0.375
143.125 ... ... 154'3 0'0 154'3 9800 0'1 0'0 0'1 ... ... 0.375
133.125 ... ... 144'3 0'0 144'3 9900 0'2 0'0 0'2 ... ... 0.5
123.125 ... ... 134'3 0'0 134'3 10000 0'3 0'1 0'2 0'3 0'3 0.5
115.25 ... ... 126'4 0'0 126'4 10080 0'3 0'0 0'3 ... ... 0.625
113.25 ... ... 124'4 0'0 124'4 10100 0'3 0'0 0'3 ... ... 0.625
111.375 ... ... 122'4 0'0 122'4 10120 0'3 0'0 0'3 ... ... 0.625
109.25 ... ... 120'4 0'0 120'4 10140 0'3 0'0 0'3 ... ... 0.625
107.25 ... ... 118'4 0'0 118'4 10160 0'3 0'0 0'3 ... ... 0.625
105.375 ... ... 116'4 0'0 116'4 10180 0'3 0'0 0'3 ... ... 0.625
103.375 ... ... 114'4 0'0 114'4 10200 0'3 0'0 0'3 ... ... 0.75
101.5 ... ... 112'4 0'0 112'4 10220 0'3 0'0 0'3 ... ... 0.75
99.375 ... ... 110'5 0'0 110'5 10240 0'3 0'0 0'3 ... ... 0.75
97.5 ... ... 108'5 0'0 108'5 10260 0'4 0'0 0'4 ... ... 0.875
95.5 ... ... 106'5 0'0 106'5 10280 0'4 0'0 0'4 ... ... 0.875
93.625 ... ... 104'5 0'0 104'5 10300 0'4 0'0 0'4 ... ... 0.875
91.5 ... ... 102'5 0'0 102'5 10320 0'4 0'0 0'4 ... ... 0.875
89.625 ... ... 100'6 0'0 100'6 10340 0'5 0'0 0'5 ... ... 1
87.75 ... ... 98'6 0'0 98'6 10360 0'5 0'0 0'5 ... ... 1
85.875 ... ... 96'6 0'0 96'6 10380 0'5 0'0 0'5 ... ... 1.125
83.75 ... ... 94'6 0'0 94'6 10400 0'5 0'0 0'5 ... ... 1.125
81.75 ... ... 92'7 0'0 92'7 10420 0'5 0'0 0'5 ... ... 1.125
79.875 ... ... 90'7 0'0 90'7 10440 0'6 0'0 0'6 ... ... 1.25
78.125 ... ... 88'7 0'0 88'7 10460 0'6 0'0 0'6 ... ... 1.375
76.25 ... ... 87'0 0'0 87'0 10480 0'6 0'0 0'6 ... ... 1.375
74.125 ... ... 85'0 0'0 85'0 10500 0'7 0'0 0'7 ... ... 1.5
72.125 ... ... 83'0 0'0 83'0 10520 0'7 0'0 0'7 ... ... 1.5
70.25 ... ... 81'1 0'0 81'1 10540 1'0 0'0 1'0 ... ... 1.625
68.625 ... ... 79'1 0'0 79'1 10560 1'0 0'0 1'0 ... ... 1.75
66.625 ... ... 77'2 0'0 77'2 10580 1'0 0'0 1'0 ... ... 1.875
64.875 ... ... 75'2 0'0 75'2 10600 1'1 0'0 1'1 ... ... 2
63 ... ... 73'3 0'0 73'3 10620 1'2 0'0 1'2 ... ... 2.125
60.875 ... ... 71'3 0'0 71'3 10640 1'2 0'0 1'2 ... ... 2.25
59.25 ... ... 69'4 0'0 69'4 10660 1'3 0'0 1'3 ... ... 2.375
57.5 ... ... 67'5 0'0 67'5 10680 1'4 0'0 1'4 ... ... 2.625
55.625 ... ... 65'6 0'0 65'6 10700 1'5 0'0 1'5 ... ... 2.75
53.75 ... ... 63'7 0'0 63'7 10720 1'6 0'0 1'6 ... ... 3.125
52.125 ... ... 62'0 0'0 62'0 10740 1'7 0'0 1'7 ... ... 3.25
50.25 ... ... 60'1 0'0 60'1 10760 2'0 0'0 2'0 ... ... 3.5
48.625 ... ... 58'2 0'0 58'2 10780 2'1 0'0 2'1 ... ... 3.875
46.875 ... ... 56'4 0'0 56'4 10800 2'2 0'0 2'2 ... ... 4
45.25 ... ... 54'5 0'0 54'5 10820 2'4 0'0 2'4 ... ... 4.5
43.375 ... ... 52'7 0'0 52'7 10840 2'6 0'0 2'6 ... ... 4.875
41.875 ... ... 51'1 0'0 51'1 10860 2'7 0'0 2'7 ... ... 5.25
40.25 ... ... 49'3 0'0 49'3 10880 3'1 0'0 3'1 ... ... 5.625
38.75 41'0 41'0 47'5 -6'5 41'0 10900 5'5 2'2 3'3 5'5 5'5 6
37.125 ... ... 45'7 0'0 45'7 10920 3'6 0'0 3'6 ... ... 6.5
35.625 ... ... 44'2 0'0 44'2 10940 6'6 2'6 4'0 6'6 6'6 6.875
34.125 ... ... 42'4 0'0 42'4 10960 4'3 0'0 4'3 ... ... 7.5
32.625 ... ... 40'7 0'0 40'7 10980 4'6 0'0 4'6 ... ... 8
31.25 35'0 35'0 39'2 -4'2 35'0 11000 8'0 2'7 5'1 8'0 7'7 8.625
29.75 ... ... 37'6 0'0 37'6 11020 5'4 0'0 5'4 ... ... 9.125
28.625 ... ... 36'1 0'0 36'1 11040 6'0 0'0 6'0 ... ... 9.75
27.25 ... ... 34'5 0'0 34'5 11060 6'3 0'0 6'3 ... ... 10.5
26 ... ... 33'1 0'0 33'1 11080 6'7 0'0 6'7 ... ... 11.25
24.625 ... ... 31'5 0'0 31'5 11100 9'7 2'3 7'4 9'7 9'7 11.875
23.25 ... ... 30'2 0'0 30'2 11120 8'0 0'0 8'0 ... ... 12.75
22 22'3 22'3 28'7 -6'4 22'3 11140 8'5 0'0 8'5 ... ... 13.625
20.875 ... ... 27'4 0'0 27'4 11160 9'2 0'0 9'2 ... ... 14.5
20 ... ... 26'1 0'0 26'1 11180 10'0 0'0 10'0 ... ... 15.375
18.75 21'3 19'3 24'7 -5'4 19'3 11200 10'5 0'0 10'5 ... ... 16.25
17.625 ... ... 23'5 0'0 23'5 11220 16'5 5'2 11'3 16'5 16'5 17.25
16.75 16'4 16'4 22'4 -6'0 16'4 11240 12'2 0'0 12'2 ... ... 18.25
15.75 ... ... 21'3 0'0 21'3 11260 17'4 4'3 13'1 17'4 17'4 19.25
14.875 ... ... 20'2 0'0 20'2 11280 14'0 0'0 14'0 ... ... 20.375
14 16'2 14'1 19'1 -5'0 14'1 11300 20'5 5'6 14'7 20'5 16'1 21.5
13.125 ... ... 18'1 0'0 18'1 11320 15'7 0'0 15'7 ... ... 22.75
12.25 ... ... 17'1 0'0 17'1 11340 16'7 0'0 16'7 ... ... 23.875
11.625 ... ... 16'1 0'0 16'1 11360 22'6 4'7 17'7 22'6 22'6 25.125
10.875 ... ... 15'2 0'0 15'2 11380 19'0 0'0 19'0 ... ... 26.5
10.25 13'2 10'1 14'3 -4'2 10'1 11400 20'1 0'0 20'1 ... ... 28
9.5 ... ... 13'4 0'0 13'4 11420 21'2 0'0 21'2 ... ... 29.125
8.875 ... ... 12'6 0'0 12'6 11440 22'4 0'0 22'4 ... ... 30.5
8.375 ... ... 12'0 0'0 12'0 11460 23'6 0'0 23'6 ... ... 32
7.875 ... ... 11'2 0'0 11'2 11480 24'7 0'0 24'7 ... ... 33.625
7.375 9'7 7'1 10'4 -3'3 7'1 11500 26'2 0'0 26'2 ... ... 34.875
6.75 ... ... 9'6 0'0 9'6 11520 27'4 0'0 27'4 ... ... 36.5
6.375 ... ... 9'1 0'0 9'1 11540 28'7 0'0 28'7 ... ... 38
5.875 ... ... 8'5 0'0 8'5 11560 30'3 0'0 30'3 ... ... 39.625
5.5 ... ... 8'0 0'0 8'0 11580 31'6 0'0 31'6 ... ... 41.25
5.125 ... ... 7'4 0'0 7'4 11600 33'2 0'0 33'2 ... ... 42.875
4.75 ... ... 7'0 0'0 7'0 11620 34'6 0'0 34'6 ... ... 44.5
4.5 ... ... 6'5 0'0 6'5 11640 36'2 0'0 36'2 ... ... 46.125
4.125 ... ... 6'1 0'0 6'1 11660 37'7 0'0 37'7 ... ... 47.875
3.875 ... ... 5'6 0'0 5'6 11680 39'3 0'0 39'3 ... ... 49.625
3.625 ... ... 5'2 0'0 5'2 11700 41'0 0'0 41'0 ... ... 51.375
3.375 ... ... 4'7 0'0 4'7 11720 42'5 0'0 42'5 ... ... 53.125
3.125 ... ... 4'5 0'0 4'5 11740 44'2 0'0 44'2 ... ... 54.875
3 ... ... 4'2 0'0 4'2 11760 46'0 0'0 46'0 ... ... 56.625
2.75 ... ... 4'0 0'0 4'0 11780 47'5 0'0 47'5 ... ... 58.5
2.5 3'0 3'0 3'5 -0'5 3'0 11800 49'3 0'0 49'3 ... ... 60.375
2.375 ... ... 3'3 0'0 3'3 11820 51'1 0'0 51'1 ... ... 62.125
2.25 ... ... 3'1 0'0 3'1 11840 52'7 0'0 52'7 ... ... 64
2.125 ... ... 3'0 0'0 3'0 11860 54'5 0'0 54'5 ... ... 65.875
2 ... ... 2'6 0'0 2'6 11880 56'3 0'0 56'3 ... ... 67.75
1.875 ... ... 2'4 0'0 2'4 11900 58'2 0'0 58'2 ... ... 69.625
1.375 ... ... 1'7 0'0 1'7 12000 67'4 0'0 67'4 ... ... 79.25
1.125 ... ... 1'3 0'0 1'3 12100 77'0 0'0 77'0 ... ... 88.875
0.875 ... ... 1'1 0'0 1'1 12200 86'6 0'0 86'6 ... ... 98.75
0.75 ... ... 0'7 0'0 0'7 12300 96'4 0'0 96'4 ... ... 108.5
0.625 ... ... 0'6 0'0 0'6 12400 106'3 0'0 106'3 ... ... 118.5
0.625 ... ... 0'5 0'0 0'5 12500 116'2 0'0 116'2 ... ... 128.375
0.5 ... ... 0'4 0'0 0'4 12600 126'1 0'0 126'1 ... ... 138.375
0.5 ... ... 0'4 0'0 0'4 12700 136'0 0'0 136'0 ... ... 148.25
0.5 ... ... 0'3 0'0 0'3 12800 146'0 0'0 146'0 ... ... 158.25
0.375 ... ... 0'3 0'0 0'3 12900 156'0 0'0 156'0 ... ... 168.25
0.375 ... ... 0'3 0'0 0'3 13000 165'7 0'0 165'7 ... ... 178.25
0.375 ... ... 0'2 0'0 0'2 13100 175'7 0'0 175'7 ... ... 188.125
0.375 ... ... 0'2 0'0 0'2 13200 185'7 0'0 185'7 ... ... 198.125
0.25 ... ... 0'2 0'0 0'2 13300 195'7 0'0 195'7 ... ... 208.125
0.25 ... ... 0'2 0'0 0'2 13400 205'6 0'0 205'6 ... ... 218.125
0.25 ... ... 0'1 0'0 0'1 13500 215'6 0'0 215'6 ... ... 228.125

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.