DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1120'4
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 ... ... 307'0 0'0 307'0 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 297'0 0'0 297'0 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 287'0 0'0 287'0 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 277'0 0'0 277'0 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 267'0 0'0 267'0 8500 0'1 0'0 0'1 ... ... 0
259.25 ... ... 257'0 0'0 257'0 8600 0'1 0'0 0'1 ... ... 0
249.25 ... ... 247'0 0'0 247'0 8700 0'1 0'0 0'1 ... ... 0
239.25 ... ... 237'0 0'0 237'0 8800 0'1 0'0 0'1 ... ... 0
229.25 ... ... 227'0 0'0 227'0 8900 0'1 0'0 0'1 ... ... 0
219.25 ... ... 217'0 0'0 217'0 9000 0'1 0'0 0'1 ... ... 0
209.25 ... ... 207'0 0'0 207'0 9100 0'1 0'0 0'1 ... ... 0
199.25 ... ... 197'0 0'0 197'0 9200 0'1 0'0 0'1 ... ... 0
189.625 ... ... 187'0 0'0 187'0 9300 0'1 0'0 0'1 ... ... 0
179.5 ... ... 177'0 0'0 177'0 9400 0'1 0'0 0'1 ... ... 0
169.625 ... ... 167'0 0'0 167'0 9500 0'1 0'0 0'1 ... ... 0
159.625 ... ... 157'0 0'0 157'0 9600 0'1 0'0 0'1 ... ... 0
149.75 ... ... 147'0 0'0 147'0 9700 0'1 0'0 0'1 ... ... 0.125
139.75 ... ... 137'1 0'0 137'1 9800 0'2 0'0 0'2 ... ... 0.125
129.75 ... ... 127'2 0'0 127'2 9900 0'3 0'0 0'3 ... ... 0.125
119.875 ... ... 117'3 0'0 117'3 10000 0'3 0'0 0'3 ... ... 0.25
111.875 ... ... 109'3 0'0 109'3 10080 0'4 0'0 0'4 ... ... 0.25
110 ... ... 107'4 0'0 107'4 10100 0'4 0'0 0'4 ... ... 0.375
108 ... ... 105'4 0'0 105'4 10120 0'5 0'0 0'5 ... ... 0.375
106 ... ... 103'4 0'0 103'4 10140 0'5 0'0 0'5 ... ... 0.375
104 ... ... 101'4 0'0 101'4 10160 0'5 0'0 0'5 ... ... 0.375
102 ... ... 99'4 0'0 99'4 10180 0'5 0'0 0'5 ... ... 0.375
100 ... ... 97'5 0'0 97'5 10200 0'4 -0'1 0'5 0'4 0'4 0.375
98.125 ... ... 95'5 0'0 95'5 10220 0'6 0'0 0'6 ... ... 0.5
96.125 ... ... 93'5 0'0 93'5 10240 0'6 0'0 0'6 ... ... 0.5
94.125 ... ... 91'5 0'0 91'5 10260 0'6 0'0 0'6 ... ... 0.5
92.125 ... ... 89'6 0'0 89'6 10280 0'6 0'0 0'6 ... ... 0.5
90.25 ... ... 87'6 0'0 87'6 10300 0'7 0'0 0'7 ... ... 0.625
88.25 ... ... 85'6 0'0 85'6 10320 0'7 0'0 0'7 ... ... 0.625
86.25 ... ... 83'7 0'0 83'7 10340 1'0 0'0 1'0 ... ... 0.625
84.375 ... ... 81'7 0'0 81'7 10360 1'0 0'0 1'0 ... ... 0.75
82.375 ... ... 80'0 0'0 80'0 10380 1'1 0'0 1'1 ... ... 0.75
80.5 ... ... 78'0 0'0 78'0 10400 1'1 0'0 1'1 ... ... 0.875
78.5 ... ... 76'1 0'0 76'1 10420 1'2 0'0 1'2 ... ... 0.875
76.625 ... ... 74'2 0'0 74'2 10440 1'2 0'0 1'2 ... ... 1
74.5 ... ... 72'3 0'0 72'3 10460 1'3 0'0 1'3 ... ... 1.125
72.75 ... ... 70'3 0'0 70'3 10480 1'4 0'0 1'4 ... ... 1.125
70.875 ... ... 68'4 0'0 68'4 10500 1'5 0'0 1'5 ... ... 1.25
69 ... ... 66'5 0'0 66'5 10520 1'6 0'0 1'6 ... ... 1.375
67.125 ... ... 64'7 0'0 64'7 10540 1'7 0'0 1'7 ... ... 1.5
65.25 ... ... 63'0 0'0 63'0 10560 2'0 0'0 2'0 ... ... 1.625
63.375 ... ... 61'1 0'0 61'1 10580 2'2 0'0 2'2 ... ... 1.75
61.375 ... ... 59'3 0'0 59'3 10600 2'3 0'0 2'3 ... ... 1.875
59.75 ... ... 57'4 0'0 57'4 10620 2'5 0'0 2'5 ... ... 2.125
57.875 ... ... 55'6 0'0 55'6 10640 2'7 0'0 2'7 ... ... 2.25
56.125 ... ... 54'0 0'0 54'0 10660 3'1 0'0 3'1 ... ... 2.5
54.375 ... ... 52'2 0'0 52'2 10680 3'3 0'0 3'3 ... ... 2.75
52.625 ... ... 50'5 0'0 50'5 10700 3'5 0'0 3'5 ... ... 2.875
50.875 ... ... 48'7 0'0 48'7 10720 4'0 0'0 4'0 ... ... 3.125
49.125 ... ... 47'2 0'0 47'2 10740 3'4 -0'6 4'2 3'4 3'4 3.5
47.5 ... ... 45'5 0'0 45'5 10760 4'5 0'0 4'5 ... ... 3.75
45.625 ... ... 44'0 0'0 44'0 10780 5'0 0'0 5'0 ... ... 4
44 ... ... 42'3 0'0 42'3 10800 4'5 -0'6 5'3 4'5 4'5 4.375
42.375 ... ... 40'6 0'0 40'6 10820 5'7 0'0 5'7 ... ... 4.75
41 ... ... 39'2 0'0 39'2 10840 6'2 0'0 6'2 ... ... 5.125
39.125 ... ... 37'6 0'0 37'6 10860 6'6 0'0 6'6 ... ... 5.5
37.625 ... ... 36'2 0'0 36'2 10880 7'2 0'0 7'2 ... ... 6
36.125 ... ... 34'6 0'0 34'6 10900 7'7 0'0 7'7 ... ... 6.5
34.625 ... ... 33'3 0'0 33'3 10920 8'3 0'0 8'3 ... ... 7
33.25 ... ... 31'7 0'0 31'7 10940 9'0 0'0 9'0 ... ... 7.5
31.875 ... ... 30'4 0'0 30'4 10960 9'5 0'0 9'5 ... ... 8
30.375 ... ... 29'1 0'0 29'1 10980 10'2 0'0 10'2 ... ... 8.625
29.125 ... ... 27'7 0'0 27'7 11000 9'6 -1'1 10'7 9'6 8'3 9.25
28 ... ... 26'4 0'0 26'4 11020 11'5 0'0 11'5 ... ... 10
26.5 ... ... 25'2 0'0 25'2 11040 12'3 0'0 12'3 ... ... 10.625
25.25 ... ... 24'1 0'0 24'1 11060 13'1 0'0 13'1 ... ... 11.375
24 ... ... 22'7 0'0 22'7 11080 13'7 0'0 13'7 ... ... 12.125
22.875 ... ... 21'6 0'0 21'6 11100 11'6 -3'0 14'6 13'3 11'6 12.875
21.875 ... ... 20'6 0'0 20'6 11120 15'6 0'0 15'6 ... ... 13.75
20.75 ... ... 19'5 0'0 19'5 11140 16'6 0'0 16'6 ... ... 14.625
19.75 ... ... 18'5 0'0 18'5 11160 17'5 0'0 17'5 ... ... 15.5
18.75 ... ... 17'6 0'0 17'6 11180 18'6 0'0 18'6 ... ... 16.5
17.75 18'2 18'2 16'6 1'4 18'2 11200 16'3 -3'3 19'6 16'3 16'3 17.5
16.75 ... ... 15'7 0'0 15'7 11220 20'7 0'0 20'7 ... ... 18.5
15.875 ... ... 15'1 0'0 15'1 11240 22'1 0'0 22'1 ... ... 19.625
15 ... ... 14'2 0'0 14'2 11260 23'2 0'0 23'2 ... ... 20.75
14.25 ... ... 13'4 0'0 13'4 11280 24'4 0'0 24'4 ... ... 21.875
13.5 15'2 14'0 12'7 1'1 14'0 11300 25'6 0'0 25'6 ... ... 23.125
12.75 ... ... 12'1 0'0 12'1 11320 27'1 0'0 27'1 ... ... 24.25
12 ... ... 11'4 0'0 11'4 11340 28'4 0'0 28'4 ... ... 25.625
11.375 12'3 12'3 10'7 1'4 12'3 11360 29'7 0'0 29'7 ... ... 26.875
10.75 ... ... 10'2 0'0 10'2 11380 31'2 0'0 31'2 ... ... 28.25
10.125 11'0 10'5 9'5 1'0 10'5 11400 32'5 0'0 32'5 ... ... 29.625
9.5 ... ... 9'1 0'0 9'1 11420 34'1 0'0 34'1 ... ... 31
9 ... ... 8'5 0'0 8'5 11440 35'5 0'0 35'5 ... ... 32.5
8.5 ... ... 8'1 0'0 8'1 11460 37'1 0'0 37'1 ... ... 34
8 ... ... 7'5 0'0 7'5 11480 38'5 0'0 38'5 ... ... 35.375
7.5 8'4 7'4 7'2 1'1 8'3 11500 40'1 0'0 40'1 ... ... 37
7 ... ... 6'6 0'0 6'6 11520 41'6 0'0 41'6 ... ... 38.5
6.5 ... ... 6'3 0'0 6'3 11540 43'3 0'0 43'3 ... ... 40
6.25 ... ... 6'0 0'0 6'0 11560 45'0 0'0 45'0 ... ... 41.625
5.875 ... ... 5'5 0'0 5'5 11580 46'5 0'0 46'5 ... ... 43.25
5.5 6'1 6'0 5'3 0'6 6'1 11600 48'2 0'0 48'2 ... ... 45
5.25 ... ... 5'0 0'0 5'0 11620 50'0 0'0 50'0 ... ... 46.5
4.875 ... ... 4'6 0'0 4'6 11640 51'5 0'0 51'5 ... ... 48.125
4.625 ... ... 4'4 0'0 4'4 11660 53'3 0'0 53'3 ... ... 49.875
4.375 ... ... 4'1 0'0 4'1 11680 55'1 0'0 55'1 ... ... 51.625
4.125 ... ... 4'0 0'0 4'0 11700 56'7 0'0 56'7 ... ... 53.125
3.875 ... ... 3'6 0'0 3'6 11720 58'5 0'0 58'5 ... ... 54.875
3.625 ... ... 3'4 0'0 3'4 11740 60'3 0'0 60'3 ... ... 56.875
3.375 ... ... 3'2 0'0 3'2 11760 62'2 0'0 62'2 ... ... 58.625
3.125 ... ... 3'1 0'0 3'1 11780 64'0 0'0 64'0 ... ... 60.375
3 ... ... 2'7 0'0 2'7 11800 65'7 0'0 65'7 ... ... 62.125
2.75 ... ... 2'6 0'0 2'6 11820 67'6 0'0 67'6 ... ... 64
2.625 ... ... 2'5 0'0 2'5 11840 69'4 0'0 69'4 ... ... 65.75
2.5 ... ... 2'4 0'0 2'4 11860 71'3 0'0 71'3 ... ... 67.625
2.375 ... ... 2'3 0'0 2'3 11880 73'2 0'0 73'2 ... ... 69.5
2.125 ... ... 2'2 0'0 2'2 11900 75'1 0'0 75'1 ... ... 71.375
1.625 2'0 2'0 1'6 0'2 2'0 12000 84'5 0'0 84'5 ... ... 80.75
1.25 ... ... 1'3 0'0 1'3 12100 94'2 0'0 94'2 ... ... 90.375
1 ... ... 1'0 0'0 1'0 12200 104'0 0'0 104'0 ... ... 100.125
0.75 ... ... 0'7 0'0 0'7 12300 113'6 0'0 113'6 ... ... 109.875
0.625 ... ... 0'6 0'0 0'6 12400 123'5 0'0 123'5 ... ... 119.75
0.5 ... ... 0'5 0'0 0'5 12500 133'4 0'0 133'4 ... ... 129.625
0.375 ... ... 0'4 0'0 0'4 12600 143'3 0'0 143'3 ... ... 139.375
0.375 ... ... 0'4 0'0 0'4 12700 153'3 0'0 153'3 ... ... 149.5
0.25 ... ... 0'3 0'0 0'3 12800 163'2 0'0 163'2 ... ... 159.25
0.25 ... ... 0'3 0'0 0'3 12900 173'2 0'0 173'2 ... ... 169.375
0.25 ... ... 0'3 0'0 0'3 13000 183'2 0'0 183'2 ... ... 179.375
0.25 ... ... 0'2 0'0 0'2 13100 193'1 0'0 193'1 ... ... 189.125
0.125 ... ... 0'2 0'0 0'2 13200 203'1 0'0 203'1 ... ... 199.25
0.125 ... ... 0'1 0'0 0'1 13300 213'0 0'0 213'0 ... ... 209.25
0.125 ... ... 0'1 0'0 0'1 13400 223'0 0'0 223'0 ... ... 219.25
0.125 ... ... 0'1 0'0 0'1 13500 233'0 0'0 233'0 ... ... 229.25

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.