DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'2
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 ... ... 305'2 19'0 324'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 295'2 19'0 314'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 285'2 19'0 304'2 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 275'2 19'0 294'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 265'2 19'0 284'2 8500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 255'2 19'0 274'2 8600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 245'2 19'0 264'2 8700 0'1 0'0 0'1 ... ... 0.125
0 ... ... 235'2 19'0 254'2 8800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 225'2 19'0 244'2 8900 0'1 0'0 0'1 ... ... 0.125
0 ... ... 215'2 19'0 234'2 9000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 205'2 19'0 224'2 9100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 195'2 19'0 214'2 9200 0'1 0'0 0'1 0'1 0'1 0
0 ... ... 185'2 19'0 204'2 9300 0'1 0'0 0'1 0'1 0'1 0
0 193'5 193'5 175'2 19'0 194'2 9400 0'1 0'0 0'1 ... ... 0
0 183'7 183'0 165'2 19'0 184'2 9500 0'2 0'0 0'2 ... ... 0
0 ... ... 155'3 19'0 174'3 9600 0'2 0'0 0'2 ... ... 0.375
0 ... ... 145'3 19'0 164'3 9700 0'2 0'0 0'2 0'2 0'2 0
0 ... ... 135'3 19'0 154'3 9800 0'2 0'0 0'2 ... ... 0
0 ... ... 125'3 19'0 144'3 9900 0'3 0'0 0'3 0'2 0'2 2
0 133'0 133'0 115'4 19'0 134'4 10000 0'3 0'0 0'3 0'3 0'3 1
0 ... ... 107'4 19'0 126'4 10080 0'4 0'1 0'3 ... ... 0
0 ... ... 105'4 19'1 124'5 10100 0'4 0'1 0'3 0'3 0'3 3.75
0 ... ... 103'4 19'1 122'5 10120 0'4 0'1 0'3 0'4 0'4 0
0 ... ... 101'4 19'1 120'5 10140 0'4 0'1 0'3 0'4 0'4 0
0 ... ... 99'5 19'0 118'5 10160 0'4 0'0 0'4 ... ... 0
0 ... ... 97'5 19'0 116'5 10180 0'4 0'0 0'4 ... ... 0
0 ... ... 95'5 19'0 114'5 10200 0'4 0'0 0'4 0'5 0'4 2
0 ... ... 93'5 19'1 112'6 10220 0'5 0'1 0'4 ... ... 0
0 ... ... 91'5 19'1 110'6 10240 0'5 0'1 0'4 ... ... 0
0 ... ... 89'6 19'0 108'6 10260 0'5 0'0 0'5 0'4 0'4 0
0 ... ... 87'6 19'0 106'6 10280 0'5 0'0 0'5 0'4 0'4 0
0 103'0 103'0 85'6 19'0 104'6 10300 0'5 0'0 0'5 0'6 0'4 2
0 ... ... 83'7 19'0 102'7 10320 0'6 0'0 0'6 ... ... 0
0 ... ... 81'7 19'0 100'7 10340 0'6 0'0 0'6 ... ... 0
0 ... ... 80'0 18'7 98'7 10360 0'6 -0'1 0'7 ... ... 0
0 ... ... 78'0 18'7 96'7 10380 0'6 -0'1 0'7 1'0 1'0 0
0 94'6 80'4 76'0 19'0 95'0 10400 0'7 0'0 0'7 1'0 0'5 1.875
0 ... ... 74'1 18'7 93'0 10420 0'7 -0'1 1'0 ... ... 0
0 ... ... 72'2 18'6 91'0 10440 0'7 -0'2 1'1 ... ... 0
0 ... ... 70'2 18'7 89'1 10460 1'0 -0'1 1'1 1'0 1'0 0
0 ... ... 68'3 18'6 87'1 10480 1'0 -0'2 1'2 1'1 1'0 8.25
0 85'1 70'2 66'4 18'5 85'1 10500 1'0 -0'2 1'2 1'5 1'0 12
0 ... ... 64'4 18'6 83'2 10520 1'1 -0'2 1'3 1'2 1'0 0
0 ... ... 62'5 18'5 81'2 10540 1'1 -0'3 1'4 1'2 1'2 8.75
0 ... ... 60'6 18'5 79'3 10560 1'2 -0'3 1'5 ... ... 0
0 ... ... 58'7 18'4 77'3 10580 1'2 -0'4 1'6 1'3 1'3 0
0 68'0 58'0 57'0 18'4 75'4 10600 1'3 -0'4 1'7 2'1 1'3 2.125
0 ... ... 55'2 18'3 73'5 10620 1'3 -0'5 2'0 2'1 1'4 0
0 ... ... 53'3 18'2 71'5 10640 1'4 -0'6 2'2 2'2 1'7 0
0 ... ... 51'5 18'1 69'6 10660 1'5 -0'6 2'3 2'4 1'6 0
0 ... ... 49'6 18'1 67'7 10680 1'6 -0'7 2'5 2'5 1'7 8.5
0 ... ... 48'0 18'0 66'0 10700 1'7 -1'0 2'7 2'5 1'6 9
0 ... ... 46'2 17'7 64'1 10720 2'0 -1'1 3'1 2'6 2'0 0
0 ... ... 44'4 17'6 62'2 10740 2'1 -1'2 3'3 3'0 2'1 0
0 ... ... 42'7 17'4 60'3 10760 2'2 -1'3 3'5 2'5 2'3 0
0 ... ... 41'1 17'3 58'4 10780 2'3 -1'5 4'0 2'5 2'3 0
0 57'4 42'0 39'4 17'2 56'6 10800 2'4 -1'6 4'2 4'2 2'4 8.25
0 ... ... 37'7 17'0 54'7 10820 2'6 -1'7 4'5 3'4 3'0 0
0 ... ... 36'2 16'7 53'1 10840 3'0 -2'0 5'0 3'6 3'2 0
0 ... ... 34'5 16'6 51'3 10860 3'1 -2'3 5'4 4'4 3'6 0
0 ... ... 33'1 16'4 49'5 10880 3'3 -2'4 5'7 4'5 4'2 0
65 44'3 32'0 31'5 16'2 47'7 10900 3'5 -2'6 6'3 7'1 3'5 25
0 ... ... 30'1 16'0 46'1 10920 3'7 -3'1 7'0 7'3 4'2 0
0 ... ... 28'6 15'5 44'3 10940 4'2 -3'2 7'4 8'0 4'1 0
0 ... ... 27'3 15'3 42'6 10960 4'4 -3'5 8'1 7'0 4'3 0
0 ... ... 26'0 15'1 41'1 10980 4'7 -3'7 8'6 9'0 4'6 0
41 39'4 25'0 24'5 14'7 39'4 11000 5'2 -4'2 9'4 10'1 5'1 11.375
0 ... ... 23'3 14'4 37'7 11020 5'5 -4'4 10'1 8'7 5'4 22
0 33'0 33'0 22'1 14'1 36'2 11040 6'1 -4'7 11'0 9'1 5'7 0
0 27'2 26'6 21'0 13'6 34'6 11060 6'4 -5'2 11'6 10'3 8'2 0
0 ... ... 19'7 13'3 33'2 11080 7'0 -5'5 12'5 11'6 8'0 0
38 28'5 21'6 18'6 13'0 31'6 11100 7'4 -6'0 13'4 13'6 7'4 0
0 27'2 26'5 17'6 12'4 30'2 11120 8'1 -6'3 14'4 12'2 8'2 16.125
0 ... ... 16'6 12'1 28'7 11140 8'5 -6'7 15'4 11'4 9'2 0
0 20'7 18'1 15'6 11'6 27'4 11160 9'2 -7'2 16'4 ... ... 0
0 26'0 16'3 14'6 11'3 26'1 11180 9'7 -7'5 17'4 ... ... 0
32 25'0 14'2 13'7 11'0 24'7 11200 10'5 -8'0 18'5 17'0 10'5 12.5
0 23'2 13'6 13'1 10'4 23'5 11220 11'3 -8'3 19'6 15'2 11'7 0
0 19'6 13'1 12'2 10'1 22'3 11240 12'1 -8'7 21'0 18'6 12'4 0
0 18'4 12'4 11'4 9'6 21'2 11260 13'0 -9'2 22'2 ... ... 0
0 17'7 11'6 10'6 9'3 20'1 11280 13'7 -9'5 23'4 15'7 15'7 0
20.25 19'5 10'7 10'1 8'7 19'0 11300 14'6 -10'1 24'7 23'7 15'0 0
0 15'4 10'1 9'4 8'4 18'0 11320 15'6 -10'4 26'2 19'5 15'7 0
0 13'4 12'7 8'7 8'0 16'7 11340 16'5 -11'0 27'5 16'5 16'5 0
0 15'5 10'2 8'3 7'4 15'7 11360 17'5 -11'3 29'0 ... ... 0
0 9'2 8'4 7'6 7'2 15'0 11380 18'6 -11'6 30'4 19'4 19'4 0
0 14'4 8'0 7'2 6'6 14'0 11400 19'6 -12'2 32'0 27'2 20'5 0
0 8'0 8'0 6'6 6'3 13'1 11420 20'7 -12'5 33'4 ... ... 0
0 11'4 6'7 6'3 6'0 12'3 11440 22'1 -12'7 35'0 ... ... 0
0 10'1 6'2 5'7 5'6 11'5 11460 23'3 -13'2 36'5 ... ... 0
0 9'4 9'3 5'4 5'4 11'0 11480 24'5 -13'4 38'1 ... ... 0
15 10'6 5'0 5'1 5'1 10'2 11500 26'0 -13'6 39'6 ... ... 0
0 8'6 7'7 4'6 4'7 9'5 11520 27'3 -14'0 41'3 ... ... 0
0 8'6 8'6 4'3 4'6 9'1 11540 28'6 -14'3 43'1 ... ... 0
0 ... ... 4'1 4'3 8'4 11560 30'2 -14'4 44'6 ... ... 0
0 7'1 7'0 3'7 4'1 8'0 11580 31'5 -14'7 46'4 ... ... 0
15 7'7 3'7 3'5 3'7 7'4 11600 33'1 -15'1 48'2 ... ... 0
0 5'6 3'6 3'3 3'5 7'0 11620 34'6 -15'2 50'0 ... ... 0
0 6'7 3'4 ... ... 6'4 11640 36'2 ... ... 45'4 39'3 0
0 6'3 3'2 ... ... 6'1 11660 37'6 ... ... ... ... 0
0 6'0 2'7 ... ... 5'6 11680 39'3 ... ... ... ... 0
0 5'5 2'6 2'5 2'6 5'3 11700 41'0 -16'2 57'2 ... ... 0
0 4'0 2'1 1'7 1'7 3'6 11800 49'4 -17'0 66'4 ... ... 0
0 3'0 1'5 1'4 1'2 2'6 11900 58'3 -17'6 76'1 ... ... 0
5.5 2'1 1'1 1'2 0'6 2'0 12000 67'5 -18'2 85'7 ... ... 0
0 ... ... 1'0 0'4 1'4 12100 77'1 -18'4 95'5 ... ... 0
0 1'0 1'0 0'7 0'3 1'2 12200 86'7 -18'5 105'4 ... ... 0
0 0'7 0'7 0'6 0'2 1'0 12300 96'5 -18'6 115'3 ... ... 0
12 ... ... 0'6 0'0 0'6 12400 106'3 -18'7 125'2 ... ... 0
0 0'6 0'6 0'5 0'0 0'5 12500 116'2 -18'7 135'1 ... ... 0
0 ... ... 0'4 0'1 0'5 12600 126'1 -19'0 145'1 ... ... 0
0 0'4 0'4 0'4 0'0 0'4 12700 136'1 -18'7 155'0 ... ... 0
0 ... ... 0'3 0'1 0'4 12800 146'0 -19'0 165'0 ... ... 0
0 0'4 0'4 0'3 0'0 0'3 12900 156'0 -18'7 174'7 ... ... 0
0.5 ... ... 0'3 0'0 0'3 13000 166'0 -18'7 184'7 ... ... 0
0 0'3 0'3 0'2 0'1 0'3 13100 175'7 -19'0 194'7 ... ... 0
0 ... ... 0'2 0'1 0'3 13200 185'7 -18'7 204'6 ... ... 0
0 ... ... 0'2 0'1 0'3 13300 195'7 -18'7 214'6 ... ... 0
0.375 0'2 0'2 0'2 0'0 0'2 13400 205'7 -18'7 224'6 ... ... 0

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.