DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1119'4
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 ... ... 311'4 0'0 311'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 301'4 0'0 301'4 8200 0'1 0'0 0'1 ... ... 0
288.75 ... ... 291'4 0'0 291'4 8300 0'1 0'0 0'1 ... ... 0
278.75 ... ... 281'4 0'0 281'4 8400 0'1 0'0 0'1 ... ... 0
268.75 ... ... 271'4 0'0 271'4 8500 0'1 0'0 0'1 ... ... 0
258.75 ... ... 261'4 0'0 261'4 8600 0'1 0'0 0'1 ... ... 0
248.75 ... ... 251'4 0'0 251'4 8700 0'1 0'0 0'1 ... ... 0
238.75 ... ... 241'4 0'0 241'4 8800 0'1 0'0 0'1 ... ... 0
228.75 ... ... 231'4 0'0 231'4 8900 0'1 0'0 0'1 ... ... 0
218.75 ... ... 221'4 0'0 221'4 9000 0'1 0'0 0'1 ... ... 0
208.75 ... ... 211'4 0'0 211'4 9100 0'1 0'0 0'1 ... ... 0
198.75 ... ... 201'4 0'0 201'4 9200 0'1 0'0 0'1 ... ... 0
189.125 ... ... 191'4 0'0 191'4 9300 0'1 0'0 0'1 ... ... 0
179.25 ... ... 181'4 0'0 181'4 9400 0'1 0'0 0'1 ... ... 0.125
169.125 ... ... 171'4 0'0 171'4 9500 0'1 0'0 0'1 ... ... 0.125
159.25 ... ... 161'4 0'0 161'4 9600 0'1 0'0 0'1 ... ... 0.125
149.25 ... ... 151'5 0'0 151'5 9700 0'2 0'0 0'2 ... ... 0.125
139.25 ... ... 141'5 0'0 141'5 9800 0'2 0'0 0'2 ... ... 0.125
129.25 ... ... 131'5 0'0 131'5 9900 0'3 0'0 0'3 ... ... 0.25
119.375 ... ... 121'6 0'0 121'6 10000 0'3 0'0 0'3 ... ... 0.25
111.5 ... ... 113'6 0'0 113'6 10080 0'3 0'0 0'3 ... ... 0.375
109.5 ... ... 111'6 0'0 111'6 10100 0'3 0'0 0'3 ... ... 0.375
107.5 ... ... 109'7 0'0 109'7 10120 0'4 0'0 0'4 ... ... 0.375
105.5 ... ... 107'7 0'0 107'7 10140 0'4 0'0 0'4 ... ... 0.375
103.5 ... ... 105'7 0'0 105'7 10160 0'4 0'0 0'4 ... ... 0.5
101.625 ... ... 103'7 0'0 103'7 10180 0'4 0'0 0'4 ... ... 0.5
99.625 ... ... 101'7 0'0 101'7 10200 0'4 0'0 0'4 ... ... 0.5
97.625 ... ... 99'7 0'0 99'7 10220 0'4 0'0 0'4 ... ... 0.5
95.625 ... ... 98'0 0'0 98'0 10240 0'5 0'0 0'5 ... ... 0.5
93.75 ... ... 96'0 0'0 96'0 10260 0'5 0'0 0'5 ... ... 0.625
91.75 ... ... 94'0 0'0 94'0 10280 0'5 0'0 0'5 ... ... 0.625
89.75 ... ... 92'0 0'0 92'0 10300 0'5 0'0 0'5 ... ... 0.625
87.75 ... ... 90'1 0'0 90'1 10320 0'6 0'0 0'6 ... ... 0.625
85.875 ... ... 88'1 0'0 88'1 10340 0'6 0'0 0'6 ... ... 0.75
83.875 ... ... 86'1 0'0 86'1 10360 0'6 0'0 0'6 ... ... 0.75
81.875 ... ... 84'2 0'0 84'2 10380 0'7 0'0 0'7 ... ... 0.875
80 ... ... 82'2 0'0 82'2 10400 0'7 0'0 0'7 ... ... 0.875
78 ... ... 80'3 0'0 80'3 10420 0'7 0'0 0'7 ... ... 1
76.125 ... ... 78'3 0'0 78'3 10440 1'0 0'0 1'0 ... ... 1
74.25 ... ... 76'4 0'0 76'4 10460 1'0 0'0 1'0 ... ... 1
72.25 ... ... 74'4 0'0 74'4 10480 1'1 0'0 1'1 ... ... 1.125
70.375 ... ... 72'5 0'0 72'5 10500 1'1 0'0 1'1 ... ... 1.25
68.5 ... ... 70'5 0'0 70'5 10520 1'2 0'0 1'2 ... ... 1.375
66.5 ... ... 68'6 0'0 68'6 10540 1'3 0'0 1'3 ... ... 1.375
64.625 ... ... 66'7 0'0 66'7 10560 1'3 0'0 1'3 ... ... 1.5
62.75 ... ... 64'7 0'0 64'7 10580 1'4 0'0 1'4 ... ... 1.625
60.875 ... ... 63'0 0'0 63'0 10600 1'7 0'2 1'5 2'0 1'7 1.75
59.125 ... ... 61'1 0'0 61'1 10620 1'6 0'0 1'6 ... ... 1.875
57.25 ... ... 59'2 0'0 59'2 10640 1'7 0'0 1'7 ... ... 2.125
55.375 ... ... 57'3 0'0 57'3 10660 2'1 0'1 2'0 2'1 2'1 2.25
53.625 ... ... 55'5 0'0 55'5 10680 2'4 0'3 2'1 2'4 2'2 2.375
51.75 ... ... 53'6 0'0 53'6 10700 2'6 0'3 2'3 2'6 2'4 2.75
50 ... ... 52'0 0'0 52'0 10720 2'4 0'0 2'4 ... ... 2.75
47.75 ... ... 50'1 0'0 50'1 10740 2'6 0'0 2'6 ... ... 3
46 ... ... 48'3 0'0 48'3 10760 3'0 0'0 3'0 ... ... 3.25
44.375 ... ... 46'5 0'0 46'5 10780 3'6 0'4 3'2 3'6 3'6 3.5
42.625 ... ... 44'7 0'0 44'7 10800 4'1 0'5 3'4 4'1 4'1 3.75
41 ... ... 43'2 0'0 43'2 10820 3'6 0'0 3'6 ... ... 4.125
39.375 ... ... 41'4 0'0 41'4 10840 4'1 0'0 4'1 ... ... 4.5
37.75 ... ... 39'7 0'0 39'7 10860 4'4 0'0 4'4 ... ... 4.875
36.125 ... ... 38'2 0'0 38'2 10880 4'7 0'0 4'7 ... ... 5.25
34.625 34'3 33'5 36'5 -2'2 34'3 10900 5'2 0'0 5'2 ... ... 5.625
33 ... ... 35'1 0'0 35'1 10920 5'5 0'0 5'5 ... ... 6.125
31.625 ... ... 33'5 0'0 33'5 10940 6'1 0'0 6'1 ... ... 6.625
30.125 ... ... 32'1 0'0 32'1 10960 6'5 0'0 6'5 ... ... 7.125
28.75 ... ... 30'5 0'0 30'5 10980 7'1 0'0 7'1 ... ... 7.75
27.375 ... ... 29'1 0'0 29'1 11000 9'4 1'6 7'6 9'4 8'4 8.25
26 ... ... 27'6 0'0 27'6 11020 8'3 0'0 8'3 ... ... 9.125
24.75 ... ... 26'3 0'0 26'3 11040 9'0 0'0 9'0 ... ... 9.75
23.5 ... ... 25'1 0'0 25'1 11060 9'5 0'0 9'5 ... ... 10.5
22.25 ... ... 23'7 0'0 23'7 11080 10'3 0'0 10'3 ... ... 11.25
21.375 ... ... 22'5 0'0 22'5 11100 13'3 2'2 11'1 13'3 12'7 11.875
20.25 ... ... 21'3 0'0 21'3 11120 11'7 0'0 11'7 ... ... 12.75
19.125 19'0 19'0 20'2 -1'2 19'0 11140 12'6 0'0 12'6 ... ... 13.75
18 ... ... 19'1 0'0 19'1 11160 13'5 0'0 13'5 ... ... 14.5
17 ... ... 18'0 0'0 18'0 11180 14'4 0'0 14'4 ... ... 15.625
16 17'2 15'0 17'0 -1'3 15'5 11200 15'4 0'0 15'4 ... ... 16.625
15.125 ... ... 16'0 0'0 16'0 11220 16'4 0'0 16'4 ... ... 17.5
14.25 ... ... 15'0 0'0 15'0 11240 17'4 0'0 17'4 ... ... 18.75
13.25 ... ... 14'1 0'0 14'1 11260 18'5 0'0 18'5 ... ... 19.875
12.625 ... ... 13'2 0'0 13'2 11280 19'6 0'0 19'6 ... ... 21
11.875 12'0 11'4 12'4 -1'0 11'4 11300 21'0 0'0 21'0 ... ... 22.25
11.125 ... ... 11'6 0'0 11'6 11320 22'1 0'0 22'1 ... ... 23.125
10.375 ... ... 11'0 0'0 11'0 11340 23'4 0'0 23'4 ... ... 24.375
9.75 ... ... 10'2 0'0 10'2 11360 24'6 0'0 24'6 ... ... 25.625
9.125 ... ... 9'5 0'0 9'5 11380 26'0 0'0 26'0 ... ... 27
8.5 ... ... 9'0 0'0 9'0 11400 27'3 0'0 27'3 ... ... 28.375
7.875 ... ... 8'3 0'0 8'3 11420 28'7 0'0 28'7 ... ... 29.75
7.25 ... ... 7'6 0'0 7'6 11440 30'2 0'0 30'2 ... ... 31.125
6.75 ... ... 7'2 0'0 7'2 11460 31'6 0'0 31'6 ... ... 32.625
6.25 ... ... 6'6 0'0 6'6 11480 33'2 0'0 33'2 ... ... 34.5
5.875 6'2 5'7 6'2 -0'3 5'7 11500 34'6 0'0 34'6 ... ... 36
5.375 ... ... 5'7 0'0 5'7 11520 36'2 0'0 36'2 ... ... 37.5
5 ... ... 5'3 0'0 5'3 11540 37'7 0'0 37'7 ... ... 39.125
4.625 ... ... 5'0 0'0 5'0 11560 39'4 0'0 39'4 ... ... 40.75
4.25 ... ... 4'5 0'0 4'5 11580 41'1 0'0 41'1 ... ... 42.375
4 ... ... 4'2 0'0 4'2 11600 42'6 0'0 42'6 ... ... 44.125
3.625 ... ... 4'0 0'0 4'0 11620 44'3 0'0 44'3 ... ... 45.75
3.375 ... ... 3'5 0'0 3'5 11640 46'1 0'0 46'1 ... ... 47.625
3.25 ... ... 3'3 0'0 3'3 11660 47'7 0'0 47'7 ... ... 49.375
3 ... ... 3'1 0'0 3'1 11680 49'5 0'0 49'5 ... ... 51.125
2.625 ... ... 2'7 0'0 2'7 11700 51'3 0'0 51'3 ... ... 52.875
2.5 ... ... 2'6 0'0 2'6 11720 53'1 0'0 53'1 ... ... 54.5
2.375 ... ... 2'4 0'0 2'4 11740 54'7 0'0 54'7 ... ... 56.5
2.25 ... ... 2'3 0'0 2'3 11760 56'6 0'0 56'6 ... ... 58.125
2 ... ... 2'1 0'0 2'1 11780 58'5 0'0 58'5 ... ... 60
1.875 ... ... 2'0 0'0 2'0 11800 60'3 0'0 60'3 ... ... 62
1.75 ... ... 1'7 0'0 1'7 11820 62'2 0'0 62'2 ... ... 63.875
1.625 ... ... 1'6 0'0 1'6 11840 64'1 0'0 64'1 ... ... 65.75
1.5 ... ... 1'5 0'0 1'5 11860 66'0 0'0 66'0 ... ... 67.625
1.5 ... ... 1'4 0'0 1'4 11880 68'0 0'0 68'0 ... ... 69.375
1.375 ... ... 1'4 0'0 1'4 11900 69'7 0'0 69'7 ... ... 71.25
1 ... ... 1'1 0'0 1'1 12000 79'4 0'0 79'4 ... ... 80.875
0.75 ... ... 0'7 0'0 0'7 12100 89'2 0'0 89'2 ... ... 90.625
0.625 ... ... 0'6 0'0 0'6 12200 99'1 0'0 99'1 ... ... 100.5
0.5 ... ... 0'5 0'0 0'5 12300 109'0 0'0 109'0 ... ... 110.375
0.375 ... ... 0'4 0'0 0'4 12400 118'7 0'0 118'7 ... ... 120.375
0.375 ... ... 0'4 0'0 0'4 12500 128'6 0'0 128'6 ... ... 130.25
0.375 ... ... 0'3 0'0 0'3 12600 138'6 0'0 138'6 ... ... 140.25
0.25 ... ... 0'3 0'0 0'3 12700 148'6 0'0 148'6 ... ... 150.125
0.25 ... ... 0'2 0'0 0'2 12800 158'5 0'0 158'5 ... ... 160.125
0.25 ... ... 0'2 0'0 0'2 12900 168'5 0'0 168'5 ... ... 170.125
0.25 ... ... 0'2 0'0 0'2 13000 178'5 0'0 178'5 ... ... 180.125
0.125 ... ... 0'2 0'0 0'2 13100 188'5 0'0 188'5 ... ... 190
0.125 ... ... 0'2 0'0 0'2 13200 198'5 0'0 198'5 ... ... 200
0.125 ... ... 0'2 0'0 0'2 13300 208'4 0'0 208'4 ... ... 210
0.125 ... ... 0'2 0'0 0'2 13400 218'4 0'0 218'4 ... ... 220
0.125 ... ... 0'2 0'0 0'2 13500 228'4 0'0 228'4 ... ... 230

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.