DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1089'0
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 285'2 0'0 285'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 275'2 0'0 275'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 265'2 0'0 265'2 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 255'2 0'0 255'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 245'2 0'0 245'2 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 235'2 0'0 235'2 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 225'2 0'0 225'2 8700 0'1 0'0 0'1 ... ... 0
195.75 ... ... 215'2 0'0 215'2 8800 0'1 0'0 0'1 ... ... 0
185.875 ... ... 205'2 0'0 205'2 8900 0'2 0'0 0'2 0'2 0'2 0.125
176 ... ... 195'2 0'0 195'2 9000 0'2 0'0 0'2 ... ... 0.125
166.25 ... ... 185'3 0'0 185'3 9100 0'2 0'0 0'2 ... ... 0.125
156.375 ... ... 175'3 0'0 175'3 9200 0'3 0'0 0'3 ... ... 0.25
146.5 ... ... 165'3 0'0 165'3 9300 0'3 0'0 0'3 ... ... 0.25
136.75 ... ... 155'4 0'0 155'4 9400 0'3 0'0 0'3 ... ... 0.375
127 ... ... 145'4 0'0 145'4 9500 0'4 0'0 0'4 ... ... 0.375
117.25 ... ... 135'5 0'0 135'5 9600 0'5 0'0 0'5 ... ... 0.5
107.625 ... ... 125'6 0'0 125'6 9700 0'6 0'0 0'6 ... ... 0.625
98 ... ... 115'7 0'0 115'7 9800 0'7 0'0 0'7 ... ... 0.875
88.625 ... ... 106'1 0'0 106'1 9900 1'1 0'0 1'1 ... ... 1.125
79.25 ... ... 96'4 0'0 96'4 10000 1'5 0'2 1'3 1'5 1'5 1.5
71.75 ... ... 88'7 0'0 88'7 10080 2'0 0'2 1'6 2'0 2'0 1.875
69.875 ... ... 87'0 0'0 87'0 10100 2'0 0'1 1'7 2'0 2'0 2
68.125 ... ... 85'1 0'0 85'1 10120 2'0 0'0 2'0 ... ... 2.25
66.25 ... ... 83'2 0'0 83'2 10140 2'1 0'0 2'1 ... ... 2.25
64.5 ... ... 81'3 0'0 81'3 10160 2'2 0'0 2'2 ... ... 2.5
62.75 ... ... 79'4 0'0 79'4 10180 2'3 0'0 2'3 ... ... 2.625
61 ... ... 77'5 0'0 77'5 10200 3'0 0'4 2'4 3'0 3'0 2.75
59.25 ... ... 75'6 0'0 75'6 10220 2'5 0'0 2'5 ... ... 3
57.625 ... ... 73'7 0'0 73'7 10240 2'6 0'0 2'6 ... ... 3.125
55.875 ... ... 72'0 0'0 72'0 10260 2'7 0'0 2'7 ... ... 3.375
54.125 ... ... 70'2 0'0 70'2 10280 3'1 0'0 3'1 ... ... 3.625
52.5 ... ... 68'4 0'0 68'4 10300 3'7 0'4 3'3 3'7 3'7 3.875
50.875 ... ... 66'6 0'0 66'6 10320 3'5 0'0 3'5 ... ... 4
49.25 ... ... 64'7 0'0 64'7 10340 4'2 0'4 3'6 4'2 4'2 4.25
47.75 ... ... 63'1 0'0 63'1 10360 4'3 0'3 4'0 4'3 4'3 4.625
46.125 ... ... 61'3 0'0 61'3 10380 4'2 0'0 4'2 ... ... 4.875
10 ... ... 59'5 0'0 59'5 10400 5'2 0'6 4'4 5'2 5'2 5.25
43 ... ... 57'7 0'0 57'7 10420 4'6 0'0 4'6 ... ... 5.5
41.5 ... ... 56'2 0'0 56'2 10440 5'1 0'0 5'1 ... ... 5.875
40 ... ... 54'4 0'0 54'4 10460 5'3 0'0 5'3 ... ... 6.25
38.375 ... ... 52'7 0'0 52'7 10480 5'6 0'0 5'6 ... ... 6.625
14 ... ... 51'2 0'0 51'2 10500 7'3 1'2 6'1 7'3 6'4 7.125
35.5 ... ... 49'5 0'0 49'5 10520 6'4 0'0 6'4 ... ... 7.5
34.25 ... ... 48'0 0'0 48'0 10540 6'7 0'0 6'7 ... ... 8
32.875 ... ... 46'3 0'0 46'3 10560 7'2 0'0 7'2 ... ... 8.5
31.5 ... ... 44'7 0'0 44'7 10580 7'5 0'0 7'5 ... ... 9
4.5 39'3 39'3 43'2 -3'7 39'3 10600 9'4 1'3 8'1 9'4 9'0 9.5
29 ... ... 41'6 0'0 41'6 10620 8'5 0'0 8'5 ... ... 10.125
27.75 ... ... 40'3 0'0 40'3 10640 9'1 0'0 9'1 ... ... 10.75
26.625 ... ... 38'7 0'0 38'7 10660 9'6 0'0 9'6 ... ... 11.5
25.5 ... ... 37'4 0'0 37'4 10680 10'2 0'0 10'2 ... ... 12.125
24.375 ... ... 36'1 0'0 36'1 10700 12'7 1'7 11'0 13'0 12'2 12.875
23.25 ... ... 34'6 0'0 34'6 10720 11'5 0'0 11'5 ... ... 13.5
22.25 ... ... 33'4 0'0 33'4 10740 12'2 0'0 12'2 ... ... 14.375
21.25 ... ... 32'2 0'0 32'2 10760 13'0 0'0 13'0 ... ... 15.125
25.375 ... ... 31'0 0'0 31'0 10780 13'6 0'0 13'6 ... ... 16
24.25 26'2 26'1 29'6 -3'5 26'1 10800 16'3 1'7 14'4 16'3 16'2 16.875
23.25 ... ... 28'5 0'0 28'5 10820 15'3 0'0 15'3 ... ... 17.875
22.25 ... ... 27'3 0'0 27'3 10840 16'2 0'0 16'2 ... ... 18.75
22.625 ... ... 26'2 0'0 26'2 10860 17'1 0'0 17'1 ... ... 19.75
21.625 22'3 22'3 25'2 -2'7 22'3 10880 18'0 0'0 18'0 ... ... 20.75
20.75 21'1 20'0 24'1 -4'1 20'0 10900 18'7 0'0 18'7 ... ... 21.875
19.875 ... ... 23'1 0'0 23'1 10920 22'1 2'2 19'7 22'1 22'1 23
19 ... ... 22'1 0'0 22'1 10940 20'7 0'0 20'7 ... ... 24
18.125 18'4 17'7 21'1 -3'2 17'7 10960 21'7 0'0 21'7 ... ... 25.25
17.375 ... ... 20'2 0'0 20'2 10980 23'0 0'0 23'0 ... ... 25
16.625 17'2 16'5 19'3 -2'2 17'1 11000 24'1 0'0 24'1 ... ... 26.125
15.875 ... ... 18'4 0'0 18'4 11020 25'2 0'0 25'2 ... ... 21.375
15.125 ... ... 17'5 0'0 17'5 11040 26'3 0'0 26'3 ... ... 22.5
14.5 ... ... 16'7 0'0 16'7 11060 27'5 0'0 27'5 ... ... 23.75
13.875 13'6 13'6 16'1 -2'3 13'6 11080 28'7 0'0 28'7 ... ... 25
13.25 ... ... 15'4 0'0 15'4 11100 30'1 0'0 30'1 ... ... 26.25
12.625 ... ... 14'6 0'0 14'6 11120 31'4 0'0 31'4 ... ... 27.5
12.125 ... ... 14'1 0'0 14'1 11140 32'7 0'0 32'7 ... ... 28.75
11.5 ... ... 13'4 0'0 13'4 11160 34'2 0'0 34'2 ... ... 30
10.875 ... ... 12'7 0'0 12'7 11180 35'5 0'0 35'5 ... ... 31.25
10.375 10'6 10'6 12'3 -1'5 10'6 11200 37'0 0'0 37'0 ... ... 32.625
10 ... ... 11'6 0'0 11'6 11220 38'4 0'0 38'4 ... ... 34
9.5 ... ... 11'2 0'0 11'2 11240 40'0 0'0 40'0 ... ... 35.25
9 ... ... 10'6 0'0 10'6 11260 41'3 0'0 41'3 ... ... 36.625
8.625 ... ... 10'2 0'0 10'2 11280 43'0 0'0 43'0 ... ... 38
8.25 8'7 8'2 9'6 -0'7 8'7 11300 44'4 0'0 44'4 ... ... 39.5
7.875 ... ... 9'3 0'0 9'3 11320 46'0 0'0 46'0 ... ... 40.875
7.5 ... ... 8'7 0'0 8'7 11340 47'5 0'0 47'5 ... ... 42.375
7.125 ... ... 8'4 0'0 8'4 11360 49'2 0'0 49'2 ... ... 43.875
6.875 ... ... 8'1 0'0 8'1 11380 50'7 0'0 50'7 ... ... 45.375
6.5 6'7 6'7 7'6 -0'7 6'7 11400 52'4 0'0 52'4 ... ... 46.875
6.125 ... ... ... ... ... 11420 ... ... ... ... ... 48.375
5.875 ... ... ... ... ... 11440 ... ... ... ... ... 49.875
5.625 ... ... ... ... ... 11460 ... ... ... ... ... 51.5
5.375 ... ... ... ... ... 11480 ... ... ... ... ... 53.125
5.25 ... ... 6'2 0'0 6'2 11500 60'7 0'0 60'7 ... ... 54.625
4.125 4'2 4'2 5'0 -0'6 4'2 11600 69'5 0'0 69'5 ... ... 62.875
3.5 ... ... 4'1 0'0 4'1 11700 78'6 0'0 78'6 ... ... 71.5
2.875 3'0 3'0 3'3 -0'3 3'0 11800 88'0 0'0 88'0 ... ... 80.375
2.375 2'4 2'4 2'7 -0'3 2'4 11900 97'3 0'0 97'3 ... ... 89.375
2 2'2 2'2 2'4 -0'2 2'2 12000 107'0 0'0 107'0 ... ... 98.625
1.75 ... ... 2'1 0'0 2'1 12100 116'5 0'0 116'5 ... ... 108.125
1.5 ... ... 1'7 0'0 1'7 12200 126'3 0'0 126'3 ... ... 117.625
1.375 ... ... 1'5 0'0 1'5 12300 136'1 0'0 136'1 ... ... 127.125
1.125 ... ... 1'4 0'0 1'4 12400 146'0 0'0 146'0 ... ... 136.875
1 ... ... 1'2 0'0 1'2 12500 155'6 0'0 155'6 ... ... 146.5
1 ... ... 1'1 0'0 1'1 12600 165'5 0'0 165'5 ... ... 156.25
0.875 ... ... 1'1 0'0 1'1 12700 175'4 0'0 175'4 ... ... 165.875
0.75 0'7 0'7 1'0 -0'1 0'7 12800 185'4 0'0 185'4 ... ... 175.625
0.75 0'7 0'7 0'7 0'0 0'7 12900 195'3 0'0 195'3 ... ... 185.5
0.625 ... ... ... ... ... 13000 ... ... ... ... ... 195.25
0.5 ... ... ... ... ... 13100 ... ... ... ... ... 205
0.5 0'5 0'5 ... ... 0'5 13200 ... ... ... ... ... 214.75

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.