DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1141'2
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
300.375 ... ... 293'6 0'0 293'6 8400 0'1 0'0 0'1 ... ... 0
290.375 ... ... 283'6 0'0 283'6 8500 0'1 0'0 0'1 ... ... 0
280.375 ... ... 273'6 0'0 273'6 8600 0'1 0'0 0'1 ... ... 0
270.375 ... ... 263'6 0'0 263'6 8700 0'1 0'0 0'1 ... ... 0
260.375 ... ... 253'6 0'0 253'6 8800 0'1 0'0 0'1 ... ... 0
250.375 ... ... 243'6 0'0 243'6 8900 0'1 0'0 0'1 ... ... 0
240.375 ... ... 233'6 0'0 233'6 9000 0'1 0'0 0'1 ... ... 0
230.375 ... ... 223'6 0'0 223'6 9100 0'1 0'0 0'1 ... ... 0
220.5 ... ... 213'6 0'0 213'6 9200 0'1 0'0 0'1 ... ... 0
210.5 ... ... 203'6 0'0 203'6 9300 0'1 0'0 0'1 ... ... 0
200.5 ... ... 193'6 0'0 193'6 9400 0'1 0'0 0'1 ... ... 0
190.5 ... ... 183'6 0'0 183'6 9500 0'1 0'0 0'1 ... ... 0
180.5 ... ... 173'6 0'0 173'6 9600 0'1 0'0 0'1 ... ... 0
170.875 ... ... 163'6 0'0 163'6 9700 0'1 0'0 0'1 ... ... 0
160.875 ... ... 153'6 0'0 153'6 9800 0'2 0'1 0'1 0'2 0'1 0
150.875 ... ... 143'6 0'0 143'6 9900 0'2 0'1 0'1 0'2 0'2 0.125
141 ... ... 133'6 0'0 133'6 10000 0'2 0'1 0'1 0'2 0'1 0.125
133 ... ... 125'7 0'0 125'7 10080 0'1 0'0 0'1 ... ... 0.125
131 ... ... 123'7 0'0 123'7 10100 0'1 0'0 0'1 ... ... 0.125
129 ... ... 121'7 0'0 121'7 10120 0'1 0'0 0'1 ... ... 0.125
127 ... ... 119'7 0'0 119'7 10140 0'2 0'0 0'2 ... ... 0.125
125 ... ... 117'7 0'0 117'7 10160 0'2 0'0 0'2 ... ... 0.125
123 ... ... 115'7 0'0 115'7 10180 0'2 0'0 0'2 ... ... 0.125
121 ... ... 113'7 0'0 113'7 10200 0'2 0'0 0'2 ... ... 0.125
119 ... ... 111'7 0'0 111'7 10220 0'2 0'0 0'2 ... ... 0.125
117 ... ... 109'7 0'0 109'7 10240 0'2 0'0 0'2 ... ... 0.125
115 ... ... 107'7 0'0 107'7 10260 0'2 0'0 0'2 0'2 0'2 0.125
113 ... ... 105'7 0'0 105'7 10280 0'2 0'0 0'2 ... ... 0.125
110.75 ... ... 104'0 0'0 104'0 10300 0'2 0'0 0'2 ... ... 0.125
109 ... ... 102'0 0'0 102'0 10320 0'2 0'0 0'2 ... ... 0.125
107 ... ... 100'0 0'0 100'0 10340 0'2 0'0 0'2 ... ... 0.125
105.125 ... ... 98'0 0'0 98'0 10360 0'2 0'0 0'2 0'2 0'2 0.25
103.125 ... ... 96'0 0'0 96'0 10380 0'2 0'0 0'2 ... ... 0.25
101.125 ... ... 94'0 0'0 94'0 10400 0'3 0'0 0'3 ... ... 0.25
99.125 ... ... 92'0 0'0 92'0 10420 0'3 0'0 0'3 ... ... 0.25
97.125 ... ... 90'0 0'0 90'0 10440 0'3 0'0 0'3 ... ... 0.25
95.125 ... ... 88'0 0'0 88'0 10460 0'3 0'0 0'3 ... ... 0.25
93.125 ... ... 86'1 0'0 86'1 10480 0'3 0'0 0'3 ... ... 0.25
91.125 85'0 85'0 84'1 0'7 85'0 10500 0'3 0'0 0'3 0'3 0'3 0.25
88.875 ... ... 82'1 0'0 82'1 10520 0'3 0'0 0'3 ... ... 0.25
87.125 ... ... 80'1 0'0 80'1 10540 0'4 0'0 0'4 ... ... 0.25
85.25 ... ... 78'1 0'0 78'1 10560 0'4 0'0 0'4 ... ... 0.375
83.25 ... ... 76'2 0'0 76'2 10580 0'4 0'0 0'4 ... ... 0.375
81.25 ... ... 74'2 0'0 74'2 10600 0'4 0'0 0'4 0'4 0'4 0.375
79.25 ... ... 72'2 0'0 72'2 10620 0'5 0'0 0'5 ... ... 0.375
77.25 ... ... 70'3 0'0 70'3 10640 0'5 0'0 0'5 ... ... 0.375
75.375 ... ... 68'3 0'0 68'3 10660 0'5 0'0 0'5 ... ... 0.5
73.375 ... ... 66'4 0'0 66'4 10680 0'6 0'0 0'6 ... ... 0.5
71.375 ... ... 64'4 0'0 64'4 10700 0'6 0'0 0'6 0'6 0'6 0.5
69.5 ... ... 62'5 0'0 62'5 10720 0'7 0'0 0'7 ... ... 0.5
67.5 ... ... 60'5 0'0 60'5 10740 1'0 0'0 1'0 ... ... 0.625
65.5 ... ... 58'6 0'0 58'6 10760 1'0 0'0 1'0 ... ... 0.625
63.625 ... ... 56'7 0'0 56'7 10780 1'1 0'0 1'1 ... ... 0.75
61.75 ... ... 55'0 0'0 55'0 10800 1'2 0'0 1'2 ... ... 0.75
59.875 ... ... 53'1 0'0 53'1 10820 1'3 0'0 1'3 ... ... 0.875
57.875 ... ... 51'2 0'0 51'2 10840 1'4 0'0 1'4 ... ... 1
56 ... ... 49'3 0'0 49'3 10860 1'2 -0'3 1'5 1'2 1'2 1.125
54.125 ... ... 47'5 0'0 47'5 10880 1'7 0'0 1'7 ... ... 1.25
52.25 48'0 48'0 45'6 2'2 48'0 10900 2'1 0'0 2'1 ... ... 1.375
50.375 45'4 45'4 44'0 1'4 45'4 10920 2'2 0'0 2'2 ... ... 1.5
48.125 ... ... 42'2 0'0 42'2 10940 2'4 0'0 2'4 ... ... 1.625
46.75 ... ... 40'4 0'0 40'4 10960 2'7 0'0 2'7 ... ... 1.875
45 ... ... 38'7 0'0 38'7 10980 3'1 0'0 3'1 ... ... 2
43 41'0 41'0 37'1 3'7 41'0 11000 2'4 -0'7 3'3 3'7 2'4 2.25
41.5 ... ... 35'4 0'0 35'4 11020 3'6 0'0 3'6 ... ... 2.5
39.75 39'0 39'0 33'7 5'1 39'0 11040 4'1 0'0 4'1 ... ... 2.75
38.125 ... ... 32'2 0'0 32'2 11060 4'4 0'0 4'4 ... ... 3.125
36.5 ... ... 30'6 0'0 30'6 11080 5'0 0'0 5'0 ... ... 3.375
34.75 ... ... 29'2 0'0 29'2 11100 5'4 0'0 5'4 ... ... 3.75
32.75 ... ... 27'6 0'0 27'6 11120 4'2 -1'6 6'0 4'2 4'2 4.125
31.375 ... ... 26'2 0'0 26'2 11140 6'4 0'0 6'4 ... ... 4.5
29.875 ... ... 24'7 0'0 24'7 11160 7'1 0'0 7'1 ... ... 5
28.5 ... ... 23'4 0'0 23'4 11180 7'6 0'0 7'6 ... ... 5.5
26.875 26'0 25'1 22'1 3'7 26'0 11200 9'3 1'0 8'3 9'3 9'3 6
25.5 ... ... 20'7 0'0 20'7 11220 9'1 0'0 9'1 ... ... 6.5
23.875 ... ... 19'5 0'0 19'5 11240 9'7 0'0 9'7 ... ... 7.125
22.75 ... ... 18'3 0'0 18'3 11260 10'5 0'0 10'5 ... ... 7.75
21.25 ... ... 17'2 0'0 17'2 11280 11'4 0'0 11'4 ... ... 8.375
20 19'4 18'0 16'1 3'3 19'4 11300 11'2 -1'2 12'4 11'2 10'5 9.125
19 ... ... 15'1 0'0 15'1 11320 13'3 0'0 13'3 ... ... 9.875
17.625 ... ... 14'1 0'0 14'1 11340 11'4 -2'7 14'3 14'7 11'4 10.625
16.75 ... ... 13'1 0'0 13'1 11360 14'0 -1'3 15'3 14'0 14'0 11.5
15.75 ... ... 12'2 0'0 12'2 11380 14'6 -1'6 16'4 14'6 14'6 12.5
14.75 14'0 10'0 11'3 2'5 14'0 11400 15'2 -2'3 17'5 15'2 15'2 13.375
13.625 ... ... 10'4 0'0 10'4 11420 18'6 0'0 18'6 ... ... 14.375
12.75 ... ... 9'6 0'0 9'6 11440 20'0 0'0 20'0 ... ... 15.5
11.875 ... ... 9'0 0'0 9'0 11460 21'2 0'0 21'2 ... ... 16.5
11.125 ... ... 8'3 0'0 8'3 11480 22'5 0'0 22'5 ... ... 17.625
10.25 10'4 6'7 7'6 2'2 10'0 11500 24'0 0'0 24'0 ... ... 18.875
9.5 ... ... 7'1 0'0 7'1 11520 25'3 0'0 25'3 ... ... 20.125
8.875 ... ... 6'5 0'0 6'5 11540 26'6 0'0 26'6 ... ... 21.375
8.125 ... ... 6'1 0'0 6'1 11560 28'2 0'0 28'2 ... ... 22.75
7.5 6'7 6'5 5'5 1'0 6'5 11580 29'7 0'0 29'7 ... ... 24.125
7 6'5 5'2 5'1 1'3 6'4 11600 31'3 0'0 31'3 ... ... 25.5
6.375 ... ... 4'6 0'0 4'6 11620 33'0 0'0 33'0 ... ... 26.875
5.875 ... ... 4'3 0'0 4'3 11640 34'5 0'0 34'5 ... ... 28.375
5.5 4'2 4'2 4'0 0'2 4'2 11660 36'2 0'0 36'2 ... ... 29.875
5 4'4 4'4 3'6 0'6 4'4 11680 37'7 0'0 37'7 ... ... 31.5
4.625 4'7 4'7 3'3 1'4 4'7 11700 39'5 0'0 39'5 ... ... 33
4.25 ... ... 3'1 0'0 3'1 11720 41'3 0'0 41'3 ... ... 34.5
3.875 ... ... 2'7 0'0 2'7 11740 43'1 0'0 43'1 ... ... 36.25
3.625 ... ... 2'5 0'0 2'5 11760 44'7 0'0 44'7 ... ... 37.875
3.25 ... ... 2'3 0'0 2'3 11780 46'5 0'0 46'5 ... ... 39.625
3 ... ... 2'2 0'0 2'2 11800 48'4 0'0 48'4 ... ... 41.375
2.75 ... ... 2'0 0'0 2'0 11820 50'2 0'0 50'2 ... ... 43.125
2.5 ... ... 1'7 0'0 1'7 11840 52'1 0'0 52'1 ... ... 44.875
2.25 ... ... 1'6 0'0 1'6 11860 54'0 0'0 54'0 ... ... 46.625
2.125 ... ... 1'5 0'0 1'5 11880 55'7 0'0 55'7 ... ... 48.375
2 ... ... 1'4 0'0 1'4 11900 57'6 0'0 57'6 ... ... 50.25
1.25 1'0 1'0 1'0 0'0 1'0 12000 67'2 0'0 67'2 ... ... 59.5
0.875 0'7 0'6 0'6 0'1 0'7 12100 76'7 0'0 76'7 ... ... 69
0.625 0'4 0'4 0'5 -0'1 0'4 12200 86'6 0'0 86'6 ... ... 78.75
0.375 ... ... 0'4 0'0 0'4 12300 96'5 0'0 96'5 ... ... 88.75
0.25 ... ... 0'3 0'0 0'3 12400 106'4 0'0 106'4 ... ... 98.5
0.25 ... ... 0'2 0'0 0'2 12500 116'3 0'0 116'3 ... ... 108.375
0.125 ... ... 0'2 0'0 0'2 12600 126'3 0'0 126'3 ... ... 118.125
0.125 ... ... 0'1 0'0 0'1 12700 136'3 0'0 136'3 ... ... 128.375
0.125 ... ... 0'1 0'0 0'1 12800 146'2 0'0 146'2 ... ... 138.25
0 ... ... 0'1 0'0 0'1 12900 156'2 0'0 156'2 ... ... 148.25
0 ... ... 0'1 0'0 0'1 13000 166'2 0'0 166'2 ... ... 158.25
0 ... ... 0'1 0'0 0'1 13100 176'2 0'0 176'2 ... ... 168.25
0 ... ... 0'1 0'0 0'1 13200 186'2 0'0 186'2 ... ... 178.25
0 ... ... 0'1 0'0 0'1 13300 196'2 0'0 196'2 ... ... 187.75
0 ... ... 0'1 0'0 0'1 13400 206'2 0'0 206'2 ... ... 197.75
0 ... ... 0'1 0'0 0'1 13500 216'2 0'0 216'2 ... ... 207.75

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.