DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1115'0
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 ... ... 297'4 0'0 297'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 287'4 0'0 287'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 277'4 0'0 277'4 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 267'4 0'0 267'4 8400 0'1 0'0 0'1 ... ... 0
264.25 ... ... 257'4 0'0 257'4 8500 0'1 0'0 0'1 ... ... 0
254.25 ... ... 247'4 0'0 247'4 8600 0'1 0'0 0'1 ... ... 0
244.25 ... ... 237'4 0'0 237'4 8700 0'1 0'0 0'1 ... ... 0
234.25 ... ... 227'4 0'0 227'4 8800 0'1 0'0 0'1 ... ... 0
224.25 ... ... 217'4 0'0 217'4 8900 0'1 0'0 0'1 ... ... 0
214.25 ... ... 207'4 0'0 207'4 9000 0'1 0'0 0'1 ... ... 0
204.25 ... ... 197'4 0'0 197'4 9100 0'1 0'0 0'1 ... ... 0
194.625 ... ... 187'4 0'0 187'4 9200 0'1 0'0 0'1 ... ... 0
184.625 ... ... 177'4 0'0 177'4 9300 0'1 0'0 0'1 ... ... 0
174.625 ... ... 167'4 0'0 167'4 9400 0'1 0'0 0'1 ... ... 0
164.75 ... ... 157'4 0'0 157'4 9500 0'1 0'0 0'1 ... ... 0.125
154.5 ... ... 147'4 0'0 147'4 9600 0'1 0'0 0'1 ... ... 0.125
144.75 ... ... 137'5 0'0 137'5 9700 0'2 0'1 0'1 0'2 0'2 0.125
134.625 ... ... 127'6 0'0 127'6 9800 0'2 0'0 0'2 ... ... 0.25
124.875 ... ... 117'6 0'0 117'6 9900 0'3 0'0 0'3 0'3 0'3 0.25
115 ... ... 108'0 0'0 108'0 10000 0'3 -0'1 0'4 0'3 0'3 0.5
107 ... ... 100'1 0'0 100'1 10080 0'5 0'0 0'5 ... ... 0.375
105.125 ... ... 98'1 0'0 98'1 10100 0'4 -0'2 0'6 0'4 0'4 0.5
103.125 ... ... 96'1 0'0 96'1 10120 0'4 -0'2 0'6 0'4 0'4 0.5
101.125 ... ... 94'1 0'0 94'1 10140 0'6 0'0 0'6 ... ... 0.625
99.125 ... ... 92'2 0'0 92'2 10160 0'7 0'0 0'7 ... ... 0.75
97.25 ... ... 90'2 0'0 90'2 10180 0'7 0'0 0'7 ... ... 0.5
95.25 ... ... 88'2 0'0 88'2 10200 0'5 -0'2 0'7 0'6 0'5 0.625
93 ... ... 86'3 0'0 86'3 10220 0'7 0'0 0'7 ... ... 0.625
91.25 ... ... 84'3 0'0 84'3 10240 1'0 0'0 1'0 ... ... 0.625
89.375 ... ... 82'4 0'0 82'4 10260 0'6 -0'2 1'0 0'6 0'6 0.75
87.375 ... ... 80'4 0'0 80'4 10280 1'1 0'0 1'1 ... ... 0.75
85.5 ... ... 78'5 0'0 78'5 10300 0'6 -0'3 1'1 0'6 0'6 1.125
83.25 ... ... 76'5 0'0 76'5 10320 1'2 0'0 1'2 ... ... 0.875
81.375 ... ... 74'6 0'0 74'6 10340 1'2 0'0 1'2 ... ... 0.875
79.375 ... ... 72'6 0'0 72'6 10360 1'3 0'0 1'3 ... ... 1
77.75 ... ... 70'7 0'0 70'7 10380 1'1 -0'3 1'4 1'1 1'1 1.375
75.75 74'6 74'6 69'0 5'6 74'6 10400 1'5 0'0 1'5 ... ... 1.125
73.875 ... ... 67'1 0'0 67'1 10420 1'5 0'0 1'5 ... ... 1.25
72 ... ... 65'2 0'0 65'2 10440 1'6 0'0 1'6 ... ... 1.25
70.125 ... ... 63'3 0'0 63'3 10460 1'7 0'0 1'7 ... ... 1.375
68.125 ... ... 61'4 0'0 61'4 10480 2'0 0'0 2'0 ... ... 1.5
66.375 ... ... 59'5 0'0 59'5 10500 1'4 -0'6 2'2 1'6 1'4 2.125
64.5 ... ... 57'6 0'0 57'6 10520 2'3 0'0 2'3 ... ... 1.75
62.625 ... ... 56'0 0'0 56'0 10540 2'4 0'0 2'4 ... ... 1.875
60.5 59'4 59'4 54'1 5'3 59'4 10560 2'6 0'0 2'6 ... ... 2.75
59 ... ... 52'3 0'0 52'3 10580 3'0 0'0 3'0 ... ... 2.25
57.125 57'1 57'1 50'5 6'4 57'1 10600 2'6 -0'4 3'2 2'6 2'3 3.125
55.375 ... ... 48'7 0'0 48'7 10620 3'4 0'0 3'4 ... ... 2.625
53.625 ... ... 47'2 0'0 47'2 10640 2'6 -1'0 3'6 3'0 2'6 2.875
51.875 ... ... 45'4 0'0 45'4 10660 4'1 0'0 4'1 ... ... 3.125
50.125 ... ... 43'7 0'0 43'7 10680 3'3 -1'0 4'3 3'3 3'3 3.375
48.375 ... ... 42'2 0'0 42'2 10700 3'5 -1'1 4'6 4'1 3'0 4.75
46.75 ... ... 40'5 0'0 40'5 10720 4'0 -1'1 5'1 4'0 4'0 4
45 ... ... 39'0 0'0 39'0 10740 4'2 -1'3 5'5 4'4 4'2 4.25
43.375 ... ... 37'4 0'0 37'4 10760 6'0 0'0 6'0 ... ... 4.625
41.875 ... ... 36'0 0'0 36'0 10780 4'6 -1'6 6'4 4'6 4'6 5
40.25 40'6 40'6 34'4 6'2 40'6 10800 5'4 -1'4 7'0 6'5 4'4 5.5
38.75 ... ... 33'0 0'0 33'0 10820 7'4 0'0 7'4 ... ... 7.5
37.125 ... ... 31'5 0'0 31'5 10840 6'3 -1'6 8'1 6'3 5'5 8.125
35.75 ... ... 30'1 0'0 30'1 10860 6'7 -1'7 8'6 6'7 6'7 8.75
34.25 ... ... 28'6 0'0 28'6 10880 8'2 -1'1 9'3 8'2 8'2 7.375
32.75 ... ... 27'4 0'0 27'4 10900 8'2 -1'6 10'0 8'6 7'2 8
31.25 32'0 32'0 26'1 5'7 32'0 10920 10'5 0'0 10'5 ... ... 8.625
30 31'0 31'0 24'7 6'1 31'0 10940 8'4 -2'7 11'3 10'2 8'4 9.25
28.75 29'3 29'3 23'5 5'6 29'3 10960 9'5 -2'4 12'1 9'5 9'0 9.875
27.25 ... ... 22'3 0'0 22'3 10980 10'0 -3'0 13'0 10'0 9'7 10.5
26.125 27'0 27'0 21'2 5'6 27'0 11000 11'4 -2'2 13'6 13'3 9'5 11.25
25 ... ... 20'1 0'0 20'1 11020 11'6 -2'7 14'5 11'6 11'0 14.75
23.75 ... ... 19'0 0'0 19'0 11040 12'4 -3'0 15'4 12'4 11'2 12.75
22.5 22'5 22'5 18'0 4'5 22'5 11060 13'2 -3'2 16'4 13'2 12'0 13.625
21.375 22'5 22'5 17'0 5'5 22'5 11080 12'7 -4'5 17'4 16'1 12'7 14.375
20.25 21'0 18'0 16'0 5'0 21'0 11100 15'2 -3'2 18'4 16'5 14'2 15.25
19.25 19'3 16'7 15'1 4'1 19'2 11120 19'5 0'0 19'5 ... ... 16.25
18.25 18'7 18'2 14'2 4'5 18'7 11140 17'2 -3'4 20'6 17'2 17'2 17.25
17.25 17'6 17'6 13'3 4'3 17'6 11160 18'2 -3'5 21'7 18'4 17'3 18.25
16.375 17'4 16'0 12'5 4'7 17'4 11180 19'0 -4'1 23'1 19'0 18'5 23.25
15.5 16'5 12'2 11'7 3'7 15'6 11200 20'1 -4'2 24'3 21'0 18'1 20.375
14.625 14'6 14'1 11'1 3'5 14'6 11220 20'4 -5'1 25'5 20'4 20'4 21.5
13.75 14'6 13'2 10'4 4'2 14'6 11240 20'7 -6'1 27'0 20'7 20'7 22.75
13 13'2 12'5 9'7 3'3 13'2 11260 28'3 0'0 28'3 ... ... 23.875
12.375 11'7 11'7 9'2 2'5 11'7 11280 29'6 0'0 29'6 ... ... 29.875
11.625 12'1 8'7 8'6 3'2 12'0 11300 25'4 -5'5 31'1 25'4 25'4 26.5
11 10'5 10'5 8'1 2'4 10'5 11320 28'5 -4'0 32'5 28'5 28'5 27.625
10.375 10'5 10'4 7'5 3'0 10'5 11340 34'1 0'0 34'1 ... ... 29
9.75 10'0 9'6 7'1 2'5 9'6 11360 35'5 0'0 35'5 ... ... 30.5
9.125 8'6 8'4 6'6 2'0 8'6 11380 37'1 0'0 37'1 ... ... 31.75
8.625 9'1 6'6 6'2 1'7 8'1 11400 32'6 -6'0 38'6 32'6 32'0 33.375
8.125 8'3 8'3 5'7 2'4 8'3 11420 40'2 0'0 40'2 ... ... 34.875
7.625 ... ... 5'4 0'0 5'4 11440 41'7 0'0 41'7 ... ... 36.25
7.125 7'2 6'3 5'1 2'1 7'2 11460 43'4 0'0 43'4 ... ... 43.75
6.75 ... ... 4'6 0'0 4'6 11480 45'2 0'0 45'2 ... ... 39.5
6.375 6'6 4'5 4'3 2'1 6'4 11500 46'7 0'0 46'7 ... ... 46.75
6 5'7 5'2 4'1 1'6 5'7 11520 48'4 0'0 48'4 ... ... 42.75
5.625 ... ... 3'7 0'0 3'7 11540 50'2 0'0 50'2 ... ... 50.5
5.25 5'2 4'7 3'5 1'2 4'7 11560 52'0 0'0 52'0 ... ... 46
5 4'5 4'5 3'3 1'2 4'5 11580 46'6 -7'0 53'6 46'6 46'6 47.5
4.75 4'7 3'6 3'1 1'6 4'7 11600 55'4 0'0 55'4 ... ... 49.375
4.375 4'3 4'3 2'7 1'4 4'3 11620 57'3 0'0 57'3 ... ... 51.125
4.125 3'2 3'2 2'6 0'4 3'2 11640 59'1 0'0 59'1 ... ... 59.375
3.875 3'7 3'3 2'4 1'3 3'7 11660 61'0 0'0 61'0 ... ... 54.625
3.625 3'1 2'7 2'3 0'6 3'1 11680 62'6 0'0 62'6 ... ... 56.375
3.375 3'3 2'7 2'2 1'1 3'3 11700 64'5 0'0 64'5 ... ... 57.875
3.25 ... ... 2'1 0'0 2'1 11720 66'4 0'0 66'4 ... ... 59.75
3 3'0 3'0 2'0 1'0 3'0 11740 68'3 0'0 68'3 ... ... 68.625
2.875 ... ... 1'7 0'0 1'7 11760 70'2 0'0 70'2 ... ... 63.5
2.75 2'7 2'5 1'6 1'1 2'7 11780 72'1 0'0 72'1 ... ... 72.375
2.5 2'4 1'7 1'5 0'7 2'4 11800 74'0 0'0 74'0 ... ... 67
2.375 ... ... 1'4 0'0 1'4 11820 76'0 0'0 76'0 ... ... 68.875
2.25 ... ... 1'4 0'0 1'4 11840 77'7 0'0 77'7 ... ... 78.125
2.125 ... ... 1'3 0'0 1'3 11860 79'6 0'0 79'6 ... ... 80
2 ... ... 1'2 0'0 1'2 11880 81'6 0'0 81'6 ... ... 81.625
1.875 2'0 2'0 1'2 0'6 2'0 11900 83'5 0'0 83'5 ... ... 76.375
1.375 1'5 1'1 1'0 0'5 1'5 12000 93'3 0'0 93'3 ... ... 85.875
1.125 ... ... 0'6 0'0 0'6 12100 103'1 0'0 103'1 ... ... 95.5
0.875 ... ... 0'5 0'0 0'5 12200 113'0 0'0 113'0 ... ... 113.25
0.75 0'6 0'6 0'4 0'2 0'6 12300 122'7 0'0 122'7 ... ... 115.25
0.625 0'5 0'5 0'3 0'2 0'5 12400 132'6 0'0 132'6 ... ... 125
0.5 ... ... 0'3 0'0 0'3 12500 142'6 0'0 142'6 ... ... 135.125
0.375 0'3 0'3 0'2 0'1 0'3 12600 152'5 0'0 152'5 ... ... 144.75
0.375 ... ... 0'2 0'0 0'2 12700 162'5 0'0 162'5 ... ... 154.875
0.375 0'3 0'3 0'2 0'1 0'3 12800 172'5 0'0 172'5 ... ... 164.625
0.25 ... ... 0'2 0'0 0'2 12900 182'5 0'0 182'5 ... ... 174.625
0.25 ... ... 0'2 0'0 0'2 13000 192'5 0'0 192'5 ... ... 184.5
0.25 ... ... 0'2 0'0 0'2 13100 202'4 0'0 202'4 ... ... 202.875
0.125 ... ... 0'1 0'0 0'1 13200 212'4 0'0 212'4 ... ... 212.875
0.125 ... ... 0'1 0'0 0'1 13300 222'4 0'0 222'4 ... ... 214.75
0.125 ... ... 0'1 0'0 0'1 13400 232'4 0'0 232'4 ... ... 232.5
0.125 ... ... 0'1 0'0 0'1 13500 242'4 0'0 242'4 ... ... 234.375

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.