DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'6
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 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0
302 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 0
292 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 0
282 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0
272 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 0
262 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 0
252 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 0
242.125 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 0
232.125 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 0
222.125 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 0
212.125 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 0
202.125 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 ... ... 0
192.375 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 0'1 0'1 0
182.375 ... ... 175'2 0'0 175'2 9400 0'1 0'0 0'1 ... ... 0.125
172.375 ... ... 165'2 0'0 165'2 9500 0'2 0'0 0'2 ... ... 0.125
162.375 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 0.125
152.5 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 0'2 0'2 0.125
142.5 ... ... 135'3 0'0 135'3 9800 0'2 0'0 0'2 ... ... 0.25
132.5 ... ... 125'3 0'0 125'3 9900 0'3 0'0 0'3 ... ... 0.25
122.625 ... ... 115'4 0'0 115'4 10000 0'3 0'0 0'3 0'3 0'3 0.375
114.75 ... ... 107'4 0'0 107'4 10080 0'3 0'0 0'3 ... ... 0.375
112.5 ... ... 105'4 0'0 105'4 10100 0'3 0'0 0'3 0'3 0'3 0.375
110.75 ... ... 103'4 0'0 103'4 10120 0'3 0'0 0'3 ... ... 0.375
108.75 ... ... 101'4 0'0 101'4 10140 0'3 0'0 0'3 ... ... 0.375
106.75 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 0.5
104.75 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 0.5
102.875 ... ... 95'5 0'0 95'5 10200 0'4 0'0 0'4 0'4 0'4 0.5
100.875 ... ... 93'5 0'0 93'5 10220 0'4 0'0 0'4 ... ... 0.5
98.875 ... ... 91'5 0'0 91'5 10240 0'4 0'0 0'4 ... ... 0.5
96.875 ... ... 89'6 0'0 89'6 10260 0'4 -0'1 0'5 0'4 0'4 0.625
94.875 ... ... 87'6 0'0 87'6 10280 0'4 -0'1 0'5 0'4 0'4 0.625
92.75 ... ... 85'6 0'0 85'6 10300 0'4 -0'1 0'5 0'4 0'4 0.625
91 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 0.625
89 ... ... 81'7 0'0 81'7 10340 0'6 0'0 0'6 ... ... 0.75
87.125 ... ... 80'0 0'0 80'0 10360 0'7 0'0 0'7 ... ... 0.75
85.125 ... ... 78'0 0'0 78'0 10380 1'0 0'1 0'7 1'0 1'0 0.75
83.25 86'0 80'4 76'0 4'6 80'6 10400 0'5 -0'2 0'7 0'5 0'5 0.875
81.25 ... ... 74'1 0'0 74'1 10420 1'0 0'0 1'0 ... ... 0.875
79.25 ... ... 72'2 0'0 72'2 10440 1'1 0'0 1'1 ... ... 1
77.375 ... ... 70'2 0'0 70'2 10460 1'1 0'0 1'1 ... ... 1
75.5 ... ... 68'3 0'0 68'3 10480 1'0 -0'2 1'2 1'0 1'0 1.125
73.625 70'2 70'2 66'4 3'6 70'2 10500 1'5 0'3 1'2 1'5 1'0 1.125
71.625 ... ... 64'4 0'0 64'4 10520 1'3 0'0 1'3 ... ... 1.25
69.75 ... ... 62'5 0'0 62'5 10540 1'4 0'0 1'4 ... ... 1.375
67.875 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 1.5
66 ... ... 58'7 0'0 58'7 10580 1'6 0'0 1'6 ... ... 1.625
64.125 62'6 58'0 57'0 1'0 58'0 10600 2'1 0'2 1'7 2'1 1'6 1.75
62.375 ... ... 55'2 0'0 55'2 10620 2'1 0'1 2'0 2'1 1'6 1.875
60.5 ... ... 53'3 0'0 53'3 10640 2'2 0'0 2'2 2'2 1'7 2
58.5 ... ... 51'5 0'0 51'5 10660 2'4 0'1 2'3 2'4 2'0 2.125
56.75 ... ... 49'6 0'0 49'6 10680 2'5 0'0 2'5 2'5 2'5 2.375
55 ... ... 48'0 0'0 48'0 10700 2'5 -0'2 2'7 2'5 1'6 2.5
53.25 ... ... 46'2 0'0 46'2 10720 2'5 -0'4 3'1 2'5 2'5 2.75
51.375 ... ... 44'4 0'0 44'4 10740 3'0 -0'3 3'3 3'0 2'4 3
49.625 ... ... 42'7 0'0 42'7 10760 3'5 0'0 3'5 ... ... 3.125
47.875 ... ... 41'1 0'0 41'1 10780 4'0 0'0 4'0 ... ... 3.375
46.25 42'4 42'0 39'4 3'0 42'4 10800 3'7 -0'3 4'2 4'2 2'6 3.75
44.375 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'0 3'0 4
42.875 ... ... 36'2 0'0 36'2 10840 5'0 0'0 5'0 ... ... 4.25
41.125 ... ... 34'5 0'0 34'5 10860 4'4 -1'0 5'4 4'4 4'2 4.625
39.625 ... ... 33'1 0'0 33'1 10880 4'5 -1'2 5'7 4'5 4'5 5
38 37'5 32'0 31'5 0'3 32'0 10900 5'4 -0'7 6'3 7'1 4'6 5.375
36.25 ... ... 30'1 0'0 30'1 10920 6'6 -0'2 7'0 7'3 5'4 5.75
34.875 ... ... 28'6 0'0 28'6 10940 7'2 -0'2 7'4 8'0 6'3 6.25
33.25 ... ... 27'3 0'0 27'3 10960 7'0 -1'1 8'1 7'0 6'4 6.75
31.75 ... ... 26'0 0'0 26'0 10980 9'0 0'2 8'6 9'0 6'6 7.125
30.375 31'4 25'0 24'5 3'0 27'5 11000 8'1 -1'3 9'4 10'1 5'5 7.75
28.875 ... ... 23'3 0'0 23'3 11020 8'5 -1'4 10'1 8'7 8'2 8.375
27.5 ... ... 22'1 0'0 22'1 11040 8'4 -2'4 11'0 9'1 8'4 9
26.25 27'2 26'6 21'0 6'2 27'2 11060 10'3 -1'3 11'6 10'3 9'1 9.625
24.875 ... ... 19'7 0'0 19'7 11080 11'6 -0'7 12'5 11'6 11'6 10.25
23.5 21'6 21'6 18'6 3'0 21'6 11100 11'1 -2'3 13'4 13'6 8'4 11
22.5 ... ... 17'6 0'0 17'6 11120 12'2 -2'2 14'4 12'2 11'0 11.75
21.375 ... ... 16'6 0'0 16'6 11140 11'4 -4'0 15'4 11'4 11'4 12.625
20.125 18'1 18'1 15'6 2'3 18'1 11160 16'4 0'0 16'4 ... ... 13.5
19.125 17'5 16'3 14'6 2'7 17'5 11180 17'4 0'0 17'4 ... ... 14.375
18.125 20'6 14'2 13'7 4'1 18'0 11200 15'6 -2'7 18'5 17'0 13'7 15.25
17.125 13'7 13'6 13'1 0'5 13'6 11220 15'2 -4'4 19'6 15'2 15'2 16.25
16.125 14'3 13'1 12'2 2'1 14'3 11240 18'6 -2'2 21'0 18'6 18'6 17.375
15.125 17'6 12'4 11'4 3'3 14'7 11260 22'2 0'0 22'2 ... ... 18.375
14.25 12'1 11'6 10'6 1'0 11'6 11280 23'4 0'0 23'4 ... ... 19.5
13.5 15'0 10'7 10'1 3'3 13'4 11300 23'7 -1'0 24'7 23'7 23'7 20.75
12.75 12'7 10'1 9'4 3'3 12'7 11320 26'2 0'0 26'2 ... ... 21.875
12 12'7 12'7 8'7 4'0 12'7 11340 27'5 0'0 27'5 ... ... 23.125
11.25 10'2 10'2 8'3 1'7 10'2 11360 29'0 0'0 29'0 ... ... 24.375
10.625 9'2 8'4 7'6 0'6 8'4 11380 30'4 0'0 30'4 ... ... 25.75
10 11'1 8'0 7'2 2'2 9'4 11400 27'2 -4'6 32'0 27'2 27'1 27.125
9.375 8'0 8'0 6'6 1'2 8'0 11420 33'4 0'0 33'4 ... ... 28.375
8.75 8'5 6'7 6'3 0'4 6'7 11440 35'0 0'0 35'0 ... ... 29.875
8.25 7'7 6'2 5'7 2'0 7'7 11460 36'5 0'0 36'5 ... ... 31.25
7.75 ... ... 5'4 0'0 5'4 11480 38'1 0'0 38'1 ... ... 32.75
7.125 8'6 5'0 5'1 1'4 6'5 11500 39'6 0'0 39'6 ... ... 34.25
6.75 ... ... 4'6 0'0 4'6 11520 41'3 0'0 41'3 ... ... 35.75
6.25 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 37.25
5.875 ... ... 4'1 0'0 4'1 11560 44'6 0'0 44'6 ... ... 38.875
5.5 ... ... 3'7 0'0 3'7 11580 46'4 0'0 46'4 ... ... 40.5
5.125 6'0 3'7 3'5 1'3 5'0 11600 48'2 0'0 48'2 ... ... 42.125
4.75 4'5 3'6 3'3 0'6 4'1 11620 50'0 0'0 50'0 ... ... 43.75
4.5 4'2 3'4 ... ... 4'1 11640 45'4 ... ... 45'4 45'4 45.375
4.125 3'7 3'2 ... ... 3'7 11660 ... ... ... ... ... 47.125
3.875 3'5 2'7 ... ... 3'5 11680 ... ... ... ... ... 48.875
3.625 3'4 2'6 2'5 0'6 3'3 11700 57'2 0'0 57'2 ... ... 50.5
2.625 3'1 2'1 1'7 0'6 2'5 11800 66'4 0'0 66'4 ... ... 59.5
1.875 2'1 1'5 1'4 0'3 1'7 11900 76'1 0'0 76'1 ... ... 68.75
1.5 1'4 1'1 1'2 0'0 1'2 12000 85'7 0'0 85'7 ... ... 78.25
1.125 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 88
0.875 ... ... 0'7 0'0 0'7 12200 105'4 0'0 105'4 ... ... 97.75
0.75 0'7 0'7 0'6 0'1 0'7 12300 115'3 0'0 115'3 ... ... 107.5
0.625 ... ... 0'6 0'0 0'6 12400 125'2 0'0 125'2 ... ... 117.375
0.625 ... ... 0'5 0'0 0'5 12500 135'1 0'0 135'1 ... ... 127.375
0.5 ... ... 0'4 0'0 0'4 12600 145'1 0'0 145'1 ... ... 137.25
0.5 0'4 0'4 0'4 0'0 0'4 12700 155'0 0'0 155'0 ... ... 147.25
0.375 ... ... 0'3 0'0 0'3 12800 165'0 0'0 165'0 ... ... 157.125
0.375 0'4 0'4 0'3 0'1 0'4 12900 174'7 0'0 174'7 ... ... 167.125
0.375 ... ... 0'3 0'0 0'3 13000 184'7 0'0 184'7 ... ... 176.875
0.25 0'3 0'3 0'2 0'1 0'3 13100 194'7 0'0 194'7 ... ... 187
0.25 ... ... 0'2 0'0 0'2 13200 204'6 0'0 204'6 ... ... 197
0.25 ... ... 0'2 0'0 0'2 13300 214'6 0'0 214'6 ... ... 207
0.25 0'2 0'2 0'2 0'0 0'2 13400 224'6 0'0 224'6 ... ... 216.875

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.