DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1137'0
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 ... ... 323'6 0'0 323'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 313'6 0'0 313'6 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 303'6 0'0 303'6 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 293'6 0'0 293'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 283'6 0'0 283'6 8500 0'1 0'0 0'1 ... ... 0
276.375 ... ... 273'6 0'0 273'6 8600 0'1 0'0 0'1 ... ... 0
266.375 ... ... 263'6 0'0 263'6 8700 0'1 0'0 0'1 ... ... 0
256.375 ... ... 253'6 0'0 253'6 8800 0'1 0'0 0'1 ... ... 0
246.375 ... ... 243'6 0'0 243'6 8900 0'1 0'0 0'1 ... ... 0
236.375 ... ... 233'6 0'0 233'6 9000 0'1 0'0 0'1 ... ... 0
226.375 ... ... 223'6 0'0 223'6 9100 0'1 0'0 0'1 ... ... 0
216.375 ... ... 213'6 0'0 213'6 9200 0'1 0'0 0'1 ... ... 0
206.375 ... ... 203'6 0'0 203'6 9300 0'1 0'0 0'1 ... ... 0
196.375 ... ... 193'6 0'0 193'6 9400 0'1 0'0 0'1 ... ... 0
186.5 ... ... 183'6 0'0 183'6 9500 0'1 0'0 0'1 ... ... 0
176.5 ... ... 173'6 0'0 173'6 9600 0'1 0'0 0'1 ... ... 0
166.75 ... ... 163'6 0'0 163'6 9700 0'1 0'0 0'1 ... ... 0
156.75 ... ... 153'6 0'0 153'6 9800 0'1 0'0 0'1 0'2 0'1 0
146.875 ... ... 143'6 0'0 143'6 9900 0'2 0'1 0'1 0'2 0'2 0.125
136.875 ... ... 133'6 0'0 133'6 10000 0'2 0'1 0'1 0'2 0'1 0
128.875 ... ... 125'7 0'0 125'7 10080 0'1 0'0 0'1 ... ... 0.125
126.75 ... ... 123'7 0'0 123'7 10100 0'1 0'0 0'1 ... ... 0.125
124.75 ... ... 121'7 0'0 121'7 10120 0'1 0'0 0'1 ... ... 0.125
122.875 ... ... 119'7 0'0 119'7 10140 0'2 0'0 0'2 ... ... 0.125
120.875 ... ... 117'7 0'0 117'7 10160 0'2 0'0 0'2 ... ... 0.125
118.75 ... ... 115'7 0'0 115'7 10180 0'2 0'0 0'2 ... ... 0.125
116.75 ... ... 113'7 0'0 113'7 10200 0'2 0'0 0'2 ... ... 0.125
114.875 ... ... 111'7 0'0 111'7 10220 0'2 0'0 0'2 ... ... 0.125
112.875 ... ... 109'7 0'0 109'7 10240 0'2 0'0 0'2 ... ... 0.125
110.875 ... ... 107'7 0'0 107'7 10260 0'2 0'0 0'2 0'2 0'2 0.125
108.875 ... ... 105'7 0'0 105'7 10280 0'2 0'0 0'2 ... ... 0.125
106.875 ... ... 104'0 0'0 104'0 10300 0'2 0'0 0'2 ... ... 0.125
105 ... ... 102'0 0'0 102'0 10320 0'2 0'0 0'2 ... ... 0.125
103 ... ... 100'0 0'0 100'0 10340 0'2 0'0 0'2 ... ... 0.125
101 ... ... 98'0 0'0 98'0 10360 0'2 0'0 0'2 0'2 0'2 0.125
99 ... ... 96'0 0'0 96'0 10380 0'2 0'0 0'2 ... ... 0.125
97 ... ... 94'0 0'0 94'0 10400 0'3 0'0 0'3 ... ... 0.25
94.875 ... ... 92'0 0'0 92'0 10420 0'3 0'0 0'3 ... ... 0.25
93 ... ... 90'0 0'0 90'0 10440 0'3 0'0 0'3 ... ... 0.25
91 ... ... 88'0 0'0 88'0 10460 0'3 0'0 0'3 ... ... 0.25
89 ... ... 86'1 0'0 86'1 10480 0'3 0'0 0'3 ... ... 0.25
87 85'0 85'0 84'1 0'7 85'0 10500 0'3 0'0 0'3 0'3 0'3 0.25
84.875 ... ... 82'1 0'0 82'1 10520 0'3 0'0 0'3 ... ... 0.25
83 ... ... 80'1 0'0 80'1 10540 0'4 0'0 0'4 ... ... 0.25
81.125 ... ... 78'1 0'0 78'1 10560 0'4 0'0 0'4 ... ... 0.375
79.125 ... ... 76'2 0'0 76'2 10580 0'4 0'0 0'4 ... ... 0.375
77.125 ... ... 74'2 0'0 74'2 10600 0'4 0'0 0'4 0'4 0'4 0.375
75 ... ... 72'2 0'0 72'2 10620 0'5 0'0 0'5 ... ... 0.375
73.25 ... ... 70'3 0'0 70'3 10640 0'5 0'0 0'5 ... ... 0.375
71.25 ... ... 68'3 0'0 68'3 10660 0'5 0'0 0'5 ... ... 0.5
69.25 ... ... 66'4 0'0 66'4 10680 0'6 0'0 0'6 ... ... 0.5
67.375 ... ... 64'4 0'0 64'4 10700 0'6 0'0 0'6 0'6 0'6 0.5
65.25 ... ... 62'5 0'0 62'5 10720 0'7 0'0 0'7 ... ... 0.625
63.5 ... ... 60'5 0'0 60'5 10740 1'0 0'0 1'0 ... ... 0.625
61.5 ... ... 58'6 0'0 58'6 10760 1'0 0'0 1'0 ... ... 0.75
59.625 ... ... 56'7 0'0 56'7 10780 1'1 0'0 1'1 ... ... 0.875
57.75 ... ... 55'0 0'0 55'0 10800 1'2 0'0 1'2 ... ... 0.875
55.75 ... ... 53'1 0'0 53'1 10820 1'3 0'0 1'3 ... ... 1
53.875 ... ... 51'2 0'0 51'2 10840 1'4 0'0 1'4 ... ... 1.125
52 ... ... 49'3 0'0 49'3 10860 1'2 -0'3 1'5 1'2 1'2 1.25
50.125 ... ... 47'5 0'0 47'5 10880 1'7 0'0 1'7 ... ... 1.375
48.25 48'0 48'0 45'6 2'2 48'0 10900 2'1 0'0 2'1 ... ... 1.5
46.375 45'4 45'4 44'0 1'4 45'4 10920 2'2 0'0 2'2 ... ... 1.75
44.625 ... ... 42'2 0'0 42'2 10940 2'4 0'0 2'4 ... ... 1.875
42.875 ... ... 40'4 0'0 40'4 10960 2'7 0'0 2'7 ... ... 2.125
41.125 ... ... 38'7 0'0 38'7 10980 3'1 0'0 3'1 ... ... 2.375
39.375 41'0 41'0 37'1 3'7 41'0 11000 2'4 -0'7 3'3 3'7 2'4 2.625
37.625 ... ... 35'4 0'0 35'4 11020 3'6 0'0 3'6 ... ... 2.875
36 39'0 39'0 33'7 5'1 39'0 11040 4'1 0'0 4'1 ... ... 3.25
34.375 ... ... 32'2 0'0 32'2 11060 4'0 -0'4 4'4 4'0 4'0 3.625
32.875 ... ... 30'6 0'0 30'6 11080 5'0 0'0 5'0 ... ... 4
31.125 ... ... 29'2 0'0 29'2 11100 4'4 -1'0 5'4 4'4 4'4 4.375
29.375 ... ... 27'6 0'0 27'6 11120 5'0 -1'0 6'0 5'0 4'2 4.75
28 ... ... 26'2 0'0 26'2 11140 6'4 0'0 6'4 ... ... 5.25
26.375 ... ... 24'7 0'0 24'7 11160 7'1 0'0 7'1 ... ... 5.75
25.125 ... ... 23'4 0'0 23'4 11180 7'6 0'0 7'6 ... ... 6.25
23.5 26'0 22'6 22'1 0'5 22'6 11200 6'5 -1'6 8'3 9'3 6'5 6.875
22.375 ... ... 20'7 0'0 20'7 11220 9'1 0'0 9'1 ... ... 7.5
20.875 ... ... 19'5 0'0 19'5 11240 9'7 0'0 9'7 ... ... 8.125
19.625 ... ... 18'3 0'0 18'3 11260 10'5 0'0 10'5 ... ... 8.875
18.625 ... ... 17'2 0'0 17'2 11280 11'4 0'0 11'4 ... ... 9.625
17.5 21'0 18'0 16'1 4'7 21'0 11300 10'2 -2'2 12'4 11'2 10'2 10.375
16.5 ... ... 15'1 0'0 15'1 11320 13'3 0'0 13'3 ... ... 11.25
15.375 ... ... 14'1 0'0 14'1 11340 11'4 -2'7 14'3 14'7 11'4 12.25
14.375 13'6 13'6 13'1 0'5 13'6 11360 14'0 -1'3 15'3 14'0 14'0 13.25
13.5 ... ... 12'2 0'0 12'2 11380 14'6 -1'6 16'4 14'6 14'6 14.25
12.5 14'0 10'0 11'3 1'1 12'4 11400 15'2 -2'3 17'5 15'2 15'2 15.25
11.625 ... ... 10'4 0'0 10'4 11420 18'6 0'0 18'6 ... ... 16.375
10.75 ... ... 9'6 0'0 9'6 11440 20'0 0'0 20'0 ... ... 17.5
10.125 ... ... 9'0 0'0 9'0 11460 21'2 0'0 21'2 ... ... 18.75
9.375 10'0 10'0 8'3 1'5 10'0 11480 22'5 0'0 22'5 ... ... 19.875
8.625 10'4 6'7 7'6 0'5 8'3 11500 24'0 0'0 24'0 ... ... 21.125
8 ... ... 7'1 0'0 7'1 11520 25'3 0'0 25'3 ... ... 22.5
7.375 ... ... 6'5 0'0 6'5 11540 26'6 0'0 26'6 ... ... 23.875
6.75 ... ... 6'1 0'0 6'1 11560 28'2 0'0 28'2 ... ... 25.25
6.125 6'7 6'2 5'5 0'5 6'2 11580 29'7 0'0 29'7 ... ... 26.75
5.625 6'5 5'2 5'1 0'7 6'0 11600 31'3 0'0 31'3 ... ... 28.25
5.25 ... ... 4'6 0'0 4'6 11620 33'0 0'0 33'0 ... ... 29.75
4.75 ... ... 4'3 0'0 4'3 11640 34'5 0'0 34'5 ... ... 31.375
4.375 4'2 4'2 4'0 0'2 4'2 11660 36'2 0'0 36'2 ... ... 32.875
4 4'4 4'4 3'6 0'6 4'4 11680 37'7 0'0 37'7 ... ... 34.5
3.75 4'7 3'7 3'3 0'4 3'7 11700 39'5 0'0 39'5 ... ... 36.25
3.375 ... ... 3'1 0'0 3'1 11720 41'3 0'0 41'3 ... ... 38
3.125 ... ... 2'7 0'0 2'7 11740 43'1 0'0 43'1 ... ... 39.625
2.875 ... ... 2'5 0'0 2'5 11760 44'7 0'0 44'7 ... ... 41.25
2.625 ... ... 2'3 0'0 2'3 11780 46'5 0'0 46'5 ... ... 43.125
2.375 ... ... 2'2 0'0 2'2 11800 48'4 0'0 48'4 ... ... 44.875
2.25 ... ... 2'0 0'0 2'0 11820 50'2 0'0 50'2 ... ... 46.75
2 ... ... 1'7 0'0 1'7 11840 52'1 0'0 52'1 ... ... 48.375
1.875 ... ... 1'6 0'0 1'6 11860 54'0 0'0 54'0 ... ... 50.25
1.75 ... ... 1'5 0'0 1'5 11880 55'7 0'0 55'7 ... ... 52.125
1.5 ... ... 1'4 0'0 1'4 11900 57'6 0'0 57'6 ... ... 54
1 1'3 1'0 1'0 0'2 1'2 12000 67'2 0'0 67'2 ... ... 63.375
0.625 0'7 0'6 0'6 0'1 0'7 12100 76'7 0'0 76'7 ... ... 73
0.5 0'4 0'4 0'5 -0'1 0'4 12200 86'6 0'0 86'6 ... ... 82.625
0.375 ... ... 0'4 0'0 0'4 12300 96'5 0'0 96'5 ... ... 92.5
0.25 ... ... 0'3 0'0 0'3 12400 106'4 0'0 106'4 ... ... 102.375
0.125 ... ... 0'2 0'0 0'2 12500 116'3 0'0 116'3 ... ... 112.5
0.125 ... ... 0'2 0'0 0'2 12600 126'3 0'0 126'3 ... ... 122.25
0.125 ... ... 0'1 0'0 0'1 12700 136'3 0'0 136'3 ... ... 132.25
0 ... ... 0'1 0'0 0'1 12800 146'2 0'0 146'2 ... ... 142.375
0 ... ... 0'1 0'0 0'1 12900 156'2 0'0 156'2 ... ... 152.125
0 ... ... 0'1 0'0 0'1 13000 166'2 0'0 166'2 ... ... 162.125
0 ... ... 0'1 0'0 0'1 13100 176'2 0'0 176'2 ... ... 172.25
0 ... ... 0'1 0'0 0'1 13200 186'2 0'0 186'2 ... ... 182
0 ... ... 0'1 0'0 0'1 13300 196'2 0'0 196'2 ... ... 192
0 ... ... 0'1 0'0 0'1 13400 206'2 0'0 206'2 ... ... 202
0 ... ... 0'1 0'0 0'1 13500 216'2 0'0 216'2 ... ... 212

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.