DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1130'0
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 ... ... 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
0 ... ... 291'4 0'0 291'4 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 281'4 0'0 281'4 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 271'4 0'0 271'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 261'4 0'0 261'4 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 251'4 0'0 251'4 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 241'4 0'0 241'4 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 231'4 0'0 231'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 221'4 0'0 221'4 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 0'0 211'4 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 0'0 201'4 9200 0'1 0'0 0'1 ... ... 0
187 ... ... 191'4 0'0 191'4 9300 0'1 0'0 0'1 ... ... 0
177.25 ... ... 181'4 0'0 181'4 9400 0'1 0'0 0'1 ... ... 0
167.25 ... ... 171'4 0'0 171'4 9500 0'0 -0'1 0'1 0'1 0'0 0.125
157.375 ... ... 161'4 0'0 161'4 9600 0'1 0'0 0'1 ... ... 0.125
147.5 ... ... 151'5 0'0 151'5 9700 0'2 0'0 0'2 0'2 0'2 0.125
137.625 ... ... 141'5 0'0 141'5 9800 0'2 0'0 0'2 ... ... 0.125
127.875 ... ... 131'5 0'0 131'5 9900 0'3 0'0 0'3 ... ... 0.25
118 ... ... 121'6 0'0 121'6 10000 0'3 0'0 0'3 ... ... 0.25
110.125 ... ... 113'6 0'0 113'6 10080 0'3 0'0 0'3 ... ... 0.375
108.125 ... ... 111'6 0'0 111'6 10100 0'3 0'0 0'3 ... ... 0.375
106.25 ... ... 109'7 0'0 109'7 10120 0'4 0'0 0'4 ... ... 0.375
104.25 ... ... 107'7 0'0 107'7 10140 0'4 0'0 0'4 ... ... 0.375
102.25 ... ... 105'7 0'0 105'7 10160 0'4 0'0 0'4 ... ... 0.375
100.375 ... ... 103'7 0'0 103'7 10180 0'4 0'0 0'4 ... ... 0.375
98.5 ... ... 101'7 0'0 101'7 10200 0'4 0'0 0'4 ... ... 0.5
96.5 ... ... 99'7 0'0 99'7 10220 0'4 0'0 0'4 ... ... 0.5
94.5 ... ... 98'0 0'0 98'0 10240 0'5 0'0 0'5 ... ... 0.5
92.625 ... ... 96'0 0'0 96'0 10260 0'5 0'0 0'5 ... ... 0.5
90.75 ... ... 94'0 0'0 94'0 10280 0'5 0'0 0'5 ... ... 0.5
88.75 ... ... 92'0 0'0 92'0 10300 0'5 0'0 0'5 ... ... 0.625
86.875 ... ... 90'1 0'0 90'1 10320 0'6 0'0 0'6 ... ... 0.625
84.875 ... ... 88'1 0'0 88'1 10340 0'6 0'0 0'6 ... ... 0.625
83 ... ... 86'1 0'0 86'1 10360 0'6 0'0 0'6 ... ... 0.625
81.125 ... ... 84'2 0'0 84'2 10380 0'7 0'0 0'7 ... ... 0.75
30 ... ... 82'2 0'0 82'2 10400 0'7 0'0 0'7 ... ... 0.75
77.25 ... ... 80'3 0'0 80'3 10420 0'7 0'0 0'7 ... ... 0.75
75.375 ... ... 78'3 0'0 78'3 10440 1'0 0'0 1'0 ... ... 0.875
73.5 ... ... 76'4 0'0 76'4 10460 1'0 0'0 1'0 ... ... 0.875
71.625 ... ... 74'4 0'0 74'4 10480 1'1 0'0 1'1 ... ... 1
42 ... ... 72'5 0'0 72'5 10500 1'1 0'0 1'1 1'1 1'1 1
67.875 ... ... 70'5 0'0 70'5 10520 1'2 0'0 1'2 ... ... 1.125
66 ... ... 68'6 0'0 68'6 10540 1'3 0'0 1'3 ... ... 1.125
64.125 ... ... 66'7 0'0 66'7 10560 1'3 0'0 1'3 ... ... 1.25
62.25 ... ... 64'7 0'0 64'7 10580 1'4 0'0 1'4 ... ... 1.375
4.5 ... ... 63'0 0'0 63'0 10600 1'7 0'2 1'5 2'0 1'7 1.375
58.625 ... ... 61'1 0'0 61'1 10620 1'6 0'0 1'6 ... ... 1.5
56.75 ... ... 59'2 0'0 59'2 10640 1'7 0'0 1'7 ... ... 1.625
54.875 ... ... 57'3 0'0 57'3 10660 2'1 0'1 2'0 2'1 2'1 1.75
53.125 ... ... 55'5 0'0 55'5 10680 2'2 0'1 2'1 2'4 2'2 1.875
51.375 52'7 52'7 53'6 -0'7 52'7 10700 2'1 -0'2 2'3 2'6 2'0 2
49.625 ... ... 52'0 0'0 52'0 10720 2'4 0'0 2'4 ... ... 2.125
47.875 ... ... 50'1 0'0 50'1 10740 2'4 -0'2 2'6 2'4 2'4 2.375
46.125 ... ... 48'3 0'0 48'3 10760 3'0 0'0 3'0 ... ... 2.5
44.5 ... ... 46'5 0'0 46'5 10780 3'0 -0'2 3'2 3'6 3'0 2.625
8 ... ... 44'7 0'0 44'7 10800 3'4 0'0 3'4 4'1 3'4 2.875
41.25 ... ... 43'2 0'0 43'2 10820 3'6 0'0 3'6 ... ... 3.125
39.5 ... ... 41'4 0'0 41'4 10840 4'1 0'0 4'1 ... ... 3.375
37.875 ... ... 39'7 0'0 39'7 10860 4'0 -0'4 4'4 4'0 4'0 3.625
36.25 ... ... 38'2 0'0 38'2 10880 4'7 0'0 4'7 ... ... 3.875
34.75 34'3 33'5 36'5 -2'2 34'3 10900 4'5 -0'5 5'2 4'5 4'5 4.125
33.125 ... ... 35'1 0'0 35'1 10920 5'0 -0'5 5'5 5'0 5'0 4.5
31.625 ... ... 33'5 0'0 33'5 10940 6'1 0'0 6'1 ... ... 4.875
30.125 ... ... 32'1 0'0 32'1 10960 6'5 0'0 6'5 ... ... 5.125
28.625 ... ... 30'5 0'0 30'5 10980 7'1 0'0 7'1 ... ... 5.625
20 35'2 35'0 29'1 6'1 35'2 11000 7'1 -0'5 7'6 9'4 6'4 6
25.875 33'1 28'0 27'6 5'3 33'1 11020 8'3 0'0 8'3 ... ... 6.375
24.5 ... ... 26'3 0'0 26'3 11040 9'0 0'0 9'0 ... ... 6.875
23.125 ... ... 25'1 0'0 25'1 11060 9'5 0'0 9'5 ... ... 7.375
21.875 ... ... 23'7 0'0 23'7 11080 10'3 0'0 10'3 ... ... 7.875
20.625 ... ... 22'5 0'0 22'5 11100 9'6 -1'3 11'1 13'3 9'6 8.5
19.375 ... ... 21'3 0'0 21'3 11120 11'7 0'0 11'7 ... ... 9.125
18.125 24'4 19'0 20'2 4'2 24'4 11140 12'6 0'0 12'6 ... ... 9.75
17 23'4 23'4 19'1 4'3 23'4 11160 13'5 0'0 13'5 ... ... 10.5
15.875 ... ... 18'0 0'0 18'0 11180 14'4 0'0 14'4 ... ... 11.125
12 21'4 15'0 17'0 4'0 21'0 11200 12'6 -2'6 15'4 13'2 12'6 11.875
19 ... ... 16'0 0'0 16'0 11220 16'4 0'0 16'4 ... ... 12.625
17.875 ... ... 15'0 0'0 15'0 11240 17'4 0'0 17'4 ... ... 13.5
18.5 ... ... 14'1 0'0 14'1 11260 18'5 0'0 18'5 ... ... 14.375
17.375 ... ... 13'2 0'0 13'2 11280 19'6 0'0 19'6 ... ... 15.375
16.375 16'0 11'4 12'4 3'4 16'0 11300 16'4 -4'4 21'0 17'4 16'4 16.25
15.375 ... ... 11'6 0'0 11'6 11320 22'1 0'0 22'1 ... ... 17.375
14.5 ... ... 11'0 0'0 11'0 11340 21'2 -2'2 23'4 21'2 21'2 18.375
13.625 ... ... 10'2 0'0 10'2 11360 24'6 0'0 24'6 ... ... 12.625
12.75 ... ... 9'5 0'0 9'5 11380 26'0 0'0 26'0 ... ... 18.875
12 11'4 9'0 9'0 2'4 11'4 11400 27'3 0'0 27'3 ... ... 14.625
11.25 ... ... 8'3 0'0 8'3 11420 28'7 0'0 28'7 ... ... 15.625
10.5 7'4 7'4 7'6 -0'2 7'4 11440 30'2 0'0 30'2 ... ... 16.625
9.75 ... ... 7'2 0'0 7'2 11460 31'6 0'0 31'6 ... ... 17.75
9.125 7'3 7'3 6'6 0'5 7'3 11480 33'2 0'0 33'2 ... ... 18.875
8.5 9'0 5'7 6'2 2'0 8'2 11500 34'6 0'0 34'6 ... ... 20.125
7.875 6'3 6'3 5'7 0'4 6'3 11520 36'2 0'0 36'2 ... ... 21.375
7.375 ... ... 5'3 0'0 5'3 11540 37'7 0'0 37'7 ... ... 22.75
6.875 ... ... 5'0 0'0 5'0 11560 39'4 0'0 39'4 ... ... 24
6.375 ... ... 4'5 0'0 4'5 11580 41'1 0'0 41'1 ... ... 25.25
5.875 4'2 4'2 4'2 0'0 4'2 11600 42'6 0'0 42'6 ... ... 26.625
5.375 ... ... 4'0 0'0 4'0 11620 44'3 0'0 44'3 ... ... 28
5 ... ... 3'5 0'0 3'5 11640 46'1 0'0 46'1 ... ... 29.5
4.625 ... ... 3'3 0'0 3'3 11660 47'7 0'0 47'7 ... ... 30.875
4.375 ... ... 3'1 0'0 3'1 11680 49'5 0'0 49'5 ... ... 32.375
4 3'4 3'4 2'7 0'5 3'4 11700 51'3 0'0 51'3 ... ... 33.875
3.75 ... ... 2'6 0'0 2'6 11720 53'1 0'0 53'1 ... ... 35.5
3.375 ... ... 2'4 0'0 2'4 11740 54'7 0'0 54'7 ... ... 37
3.125 2'5 2'5 2'3 0'2 2'5 11760 56'6 0'0 56'6 ... ... 38.5
3 ... ... 2'1 0'0 2'1 11780 58'5 0'0 58'5 ... ... 40.125
2.75 ... ... 2'0 0'0 2'0 11800 60'3 0'0 60'3 ... ... 41.875
2.5 ... ... 1'7 0'0 1'7 11820 62'2 0'0 62'2 ... ... 43.5
2.375 ... ... 1'6 0'0 1'6 11840 64'1 0'0 64'1 ... ... 45.125
2.125 ... ... 1'5 0'0 1'5 11860 66'0 0'0 66'0 ... ... 46.875
2 ... ... 1'4 0'0 1'4 11880 68'0 0'0 68'0 ... ... 48.5
1.875 ... ... 1'4 0'0 1'4 11900 69'7 0'0 69'7 ... ... 50.25
1.375 1'2 1'2 1'1 0'1 1'2 12000 79'4 0'0 79'4 ... ... 59.375
1 ... ... 0'7 0'0 0'7 12100 89'2 0'0 89'2 ... ... 68.625
0.75 ... ... 0'6 0'0 0'6 12200 99'1 0'0 99'1 ... ... 78.125
0.625 ... ... 0'5 0'0 0'5 12300 109'0 0'0 109'0 ... ... 87.75
0.5 ... ... 0'4 0'0 0'4 12400 118'7 0'0 118'7 ... ... 97.375
0.375 ... ... 0'4 0'0 0'4 12500 128'6 0'0 128'6 ... ... 107.25
0.375 ... ... 0'3 0'0 0'3 12600 138'6 0'0 138'6 ... ... 117
0.25 ... ... 0'3 0'0 0'3 12700 148'6 0'0 148'6 ... ... 126.875
0.25 ... ... 0'2 0'0 0'2 12800 158'5 0'0 158'5 ... ... 136.625
0.25 ... ... 0'2 0'0 0'2 12900 168'5 0'0 168'5 ... ... 146.625
0.25 ... ... 0'2 0'0 0'2 13000 178'5 0'0 178'5 ... ... 156.5
0.125 ... ... 0'2 0'0 0'2 13100 188'5 0'0 188'5 ... ... 166.375
0.125 ... ... 0'2 0'0 0'2 13200 198'5 0'0 198'5 ... ... 176.25
0.125 ... ... 0'2 0'0 0'2 13300 208'4 0'0 208'4 ... ... 186.125
0.125 ... ... 0'2 0'0 0'2 13400 218'4 0'0 218'4 ... ... 196
0.125 ... ... 0'2 0'0 0'2 13500 228'4 0'0 228'4 ... ... 205.875

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.