DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1122'4
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 ... ... 324'2 0'0 324'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 314'2 0'0 314'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 304'2 0'0 304'2 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 294'2 0'0 294'2 8400 0'1 0'0 0'1 ... ... 0
271.75 ... ... 284'2 0'0 284'2 8500 0'1 0'0 0'1 ... ... 0
261.75 ... ... 274'2 0'0 274'2 8600 0'1 0'0 0'1 ... ... 0
251.75 ... ... 264'2 0'0 264'2 8700 0'1 0'0 0'1 ... ... 0
241.75 ... ... 254'2 0'0 254'2 8800 0'1 0'0 0'1 ... ... 0
231.75 ... ... 244'2 0'0 244'2 8900 0'1 0'0 0'1 ... ... 0
221.75 ... ... 234'2 0'0 234'2 9000 0'1 0'0 0'1 ... ... 0
211.75 ... ... 224'2 0'0 224'2 9100 0'1 0'0 0'1 ... ... 0
201.75 ... ... 214'2 0'0 214'2 9200 0'1 0'0 0'1 ... ... 0
192 ... ... 204'2 0'0 204'2 9300 0'1 0'0 0'1 ... ... 0
182 ... ... 194'2 0'0 194'2 9400 0'1 0'0 0'1 0'1 0'1 0.125
172 ... ... 184'2 0'0 184'2 9500 0'1 0'0 0'1 ... ... 0.125
162.125 ... ... 174'2 0'0 174'2 9600 0'1 0'0 0'1 ... ... 0.125
152.125 ... ... 164'2 0'0 164'2 9700 0'1 0'0 0'1 ... ... 0.125
142.125 ... ... 154'3 0'0 154'3 9800 0'1 0'0 0'1 ... ... 0.25
132.25 ... ... 144'3 0'0 144'3 9900 0'2 0'0 0'2 ... ... 0.25
122.25 ... ... 134'3 0'0 134'3 10000 0'3 0'1 0'2 0'3 0'3 0.375
114.375 ... ... 126'4 0'0 126'4 10080 0'3 0'0 0'3 ... ... 0.375
112.375 ... ... 124'4 0'0 124'4 10100 0'3 0'0 0'3 ... ... 0.375
110.375 ... ... 122'4 0'0 122'4 10120 0'3 0'0 0'3 ... ... 0.375
108.375 ... ... 120'4 0'0 120'4 10140 0'3 0'0 0'3 ... ... 0.5
106.5 ... ... 118'4 0'0 118'4 10160 0'3 0'0 0'3 ... ... 0.5
104.5 ... ... 116'4 0'0 116'4 10180 0'3 0'0 0'3 ... ... 0.5
102.5 ... ... 114'4 0'0 114'4 10200 0'3 0'0 0'3 ... ... 0.5
100.5 ... ... 112'4 0'0 112'4 10220 0'3 0'0 0'3 ... ... 0.5
98.5 ... ... 110'5 0'0 110'5 10240 0'3 0'0 0'3 ... ... 0.625
96.625 ... ... 108'5 0'0 108'5 10260 0'4 0'0 0'4 ... ... 0.625
94.625 ... ... 106'5 0'0 106'5 10280 0'4 0'0 0'4 ... ... 0.625
92.625 ... ... 104'5 0'0 104'5 10300 0'4 0'0 0'4 ... ... 0.625
90.75 ... ... 102'5 0'0 102'5 10320 0'4 0'0 0'4 ... ... 0.75
88.75 ... ... 100'6 0'0 100'6 10340 0'5 0'0 0'5 ... ... 0.75
86.75 ... ... 98'6 0'0 98'6 10360 0'5 0'0 0'5 ... ... 0.75
84.875 ... ... 96'6 0'0 96'6 10380 0'5 0'0 0'5 ... ... 0.875
82.875 ... ... 94'6 0'0 94'6 10400 0'5 0'0 0'5 ... ... 0.875
81 ... ... 92'7 0'0 92'7 10420 0'5 0'0 0'5 ... ... 1
79 ... ... 90'7 0'0 90'7 10440 0'6 0'0 0'6 ... ... 1
77.125 ... ... 88'7 0'0 88'7 10460 0'6 0'0 0'6 ... ... 1.125
75.125 ... ... 87'0 0'0 87'0 10480 0'6 0'0 0'6 ... ... 1.125
73.25 ... ... 85'0 0'0 85'0 10500 0'7 0'0 0'7 ... ... 1.25
71.375 ... ... 83'0 0'0 83'0 10520 0'7 0'0 0'7 ... ... 1.375
69.5 ... ... 81'1 0'0 81'1 10540 1'0 0'0 1'0 ... ... 1.375
67.625 ... ... 79'1 0'0 79'1 10560 1'0 0'0 1'0 ... ... 1.5
65.75 ... ... 77'2 0'0 77'2 10580 1'0 0'0 1'0 ... ... 1.625
63.875 ... ... 75'2 0'0 75'2 10600 1'1 0'0 1'1 ... ... 1.75
62 ... ... 73'3 0'0 73'3 10620 1'2 0'0 1'2 ... ... 1.875
60.125 ... ... 71'3 0'0 71'3 10640 1'2 0'0 1'2 ... ... 2
58.375 ... ... 69'4 0'0 69'4 10660 1'3 0'0 1'3 ... ... 2.25
56.5 ... ... 67'5 0'0 67'5 10680 1'4 0'0 1'4 ... ... 2.375
54.75 ... ... 65'6 0'0 65'6 10700 1'5 0'0 1'5 ... ... 2.625
52.875 ... ... 63'7 0'0 63'7 10720 1'6 0'0 1'6 ... ... 2.75
51.125 ... ... 62'0 0'0 62'0 10740 1'7 0'0 1'7 ... ... 3
49.375 ... ... 60'1 0'0 60'1 10760 2'0 0'0 2'0 ... ... 3.25
47.75 ... ... 58'2 0'0 58'2 10780 2'1 0'0 2'1 ... ... 3.5
46 ... ... 56'4 0'0 56'4 10800 4'0 1'6 2'2 4'0 4'0 4
44.375 ... ... 54'5 0'0 54'5 10820 2'4 0'0 2'4 ... ... 4.125
42.75 ... ... 52'7 0'0 52'7 10840 2'6 0'0 2'6 ... ... 4.375
41.125 ... ... 51'1 0'0 51'1 10860 2'7 0'0 2'7 ... ... 4.75
39.5 ... ... 49'3 0'0 49'3 10880 3'1 0'0 3'1 ... ... 5.125
37.875 41'0 41'0 47'5 -6'5 41'0 10900 5'5 2'2 3'3 5'5 5'5 5.625
36.375 ... ... 45'7 0'0 45'7 10920 3'6 0'0 3'6 ... ... 6
34.875 ... ... 44'2 0'0 44'2 10940 6'6 2'6 4'0 6'6 6'6 6.5
33.25 ... ... 42'4 0'0 42'4 10960 4'3 0'0 4'3 ... ... 6.875
31.75 ... ... 40'7 0'0 40'7 10980 4'6 0'0 4'6 ... ... 7.5
30.375 35'0 35'0 39'2 -4'2 35'0 11000 8'0 2'7 5'1 8'0 7'7 8
28.875 ... ... 37'6 0'0 37'6 11020 5'4 0'0 5'4 ... ... 8.625
27.625 ... ... 36'1 0'0 36'1 11040 6'0 0'0 6'0 ... ... 9.25
26.25 ... ... 34'5 0'0 34'5 11060 6'3 0'0 6'3 ... ... 9.875
25 ... ... 33'1 0'0 33'1 11080 6'7 0'0 6'7 ... ... 10.625
23.75 ... ... 31'5 0'0 31'5 11100 9'7 2'3 7'4 9'7 9'7 11.375
22.5 ... ... 30'2 0'0 30'2 11120 8'0 0'0 8'0 ... ... 12.125
21.375 22'3 22'3 28'7 -6'4 22'3 11140 8'5 0'0 8'5 ... ... 12.875
20.125 ... ... 27'4 0'0 27'4 11160 9'2 0'0 9'2 ... ... 13.75
19.125 ... ... 26'1 0'0 26'1 11180 10'0 0'0 10'0 ... ... 14.625
18 21'3 19'3 24'7 -5'4 19'3 11200 10'5 0'0 10'5 ... ... 15.5
17 ... ... 23'5 0'0 23'5 11220 16'5 5'2 11'3 16'5 16'5 16.5
16 16'4 16'4 22'4 -6'0 16'4 11240 12'2 0'0 12'2 ... ... 17.5
15.125 ... ... 21'3 0'0 21'3 11260 17'4 4'3 13'1 17'4 17'4 18.5
14.25 ... ... 20'2 0'0 20'2 11280 14'0 0'0 14'0 ... ... 19.5
13.375 16'2 14'1 19'1 -5'0 14'1 11300 20'5 5'6 14'7 20'5 16'1 20.625
12.5 ... ... 18'1 0'0 18'1 11320 15'7 0'0 15'7 ... ... 21.875
11.75 ... ... 17'1 0'0 17'1 11340 16'7 0'0 16'7 ... ... 23.125
11 ... ... 16'1 0'0 16'1 11360 22'6 4'7 17'7 22'6 22'6 24.375
10.5 ... ... 15'2 0'0 15'2 11380 19'0 0'0 19'0 ... ... 25.625
9.625 13'2 10'1 14'3 -4'2 10'1 11400 20'1 0'0 20'1 ... ... 26.875
9 ... ... 13'4 0'0 13'4 11420 21'2 0'0 21'2 ... ... 28.25
8.375 ... ... 12'6 0'0 12'6 11440 22'4 0'0 22'4 ... ... 29.625
7.875 ... ... 12'0 0'0 12'0 11460 23'6 0'0 23'6 ... ... 31
7.375 ... ... 11'2 0'0 11'2 11480 24'7 0'0 24'7 ... ... 32.5
6.875 9'7 7'1 10'4 -3'3 7'1 11500 26'2 0'0 26'2 ... ... 34
6.375 ... ... 9'6 0'0 9'6 11520 27'4 0'0 27'4 ... ... 35.5
5.875 ... ... 9'1 0'0 9'1 11540 28'7 0'0 28'7 ... ... 37
5.375 ... ... 8'5 0'0 8'5 11560 30'3 0'0 30'3 ... ... 38.625
5 ... ... 8'0 0'0 8'0 11580 31'6 0'0 31'6 ... ... 40.25
4.75 ... ... 7'4 0'0 7'4 11600 33'2 0'0 33'2 ... ... 41.875
4.375 ... ... 7'0 0'0 7'0 11620 34'6 0'0 34'6 ... ... 43.5
4.125 ... ... 6'5 0'0 6'5 11640 36'2 0'0 36'2 ... ... 45.125
3.75 ... ... 6'1 0'0 6'1 11660 37'7 0'0 37'7 ... ... 46.875
3.5 ... ... 5'6 0'0 5'6 11680 39'3 0'0 39'3 ... ... 48.625
3.25 ... ... 5'2 0'0 5'2 11700 41'0 0'0 41'0 ... ... 50.25
3 ... ... 4'7 0'0 4'7 11720 42'5 0'0 42'5 ... ... 52
2.75 ... ... 4'5 0'0 4'5 11740 44'2 0'0 44'2 ... ... 53.875
2.625 ... ... 4'2 0'0 4'2 11760 46'0 0'0 46'0 ... ... 55.625
2.375 ... ... 4'0 0'0 4'0 11780 47'5 0'0 47'5 ... ... 57.375
2.25 3'0 3'0 3'5 -0'5 3'0 11800 49'3 0'0 49'3 ... ... 59.25
2.125 ... ... 3'3 0'0 3'3 11820 51'1 0'0 51'1 ... ... 61
2 ... ... 3'1 0'0 3'1 11840 52'7 0'0 52'7 ... ... 62.875
1.875 ... ... 3'0 0'0 3'0 11860 54'5 0'0 54'5 ... ... 64.75
1.75 ... ... 2'6 0'0 2'6 11880 56'3 0'0 56'3 ... ... 66.625
1.625 ... ... 2'4 0'0 2'4 11900 58'2 0'0 58'2 ... ... 68.625
1.125 1'2 1'2 1'7 -0'5 1'2 12000 67'4 0'0 67'4 ... ... 78
0.875 ... ... 1'3 0'0 1'3 12100 77'0 0'0 77'0 ... ... 87.75
0.625 ... ... 1'1 0'0 1'1 12200 86'6 0'0 86'6 ... ... 97.5
0.625 ... ... 0'7 0'0 0'7 12300 96'4 0'0 96'4 ... ... 107.5
0.5 ... ... 0'6 0'0 0'6 12400 106'3 0'0 106'3 ... ... 117.375
0.375 ... ... 0'5 0'0 0'5 12500 116'2 0'0 116'2 ... ... 127.25
0.375 ... ... 0'4 0'0 0'4 12600 126'1 0'0 126'1 ... ... 137.125
0.25 ... ... 0'4 0'0 0'4 12700 136'0 0'0 136'0 ... ... 147.125
0.25 ... ... 0'3 0'0 0'3 12800 146'0 0'0 146'0 ... ... 157.125
0.25 ... ... 0'3 0'0 0'3 12900 156'0 0'0 156'0 ... ... 167.125
0.25 ... ... 0'3 0'0 0'3 13000 165'7 0'0 165'7 ... ... 177.125
0.125 ... ... 0'2 0'0 0'2 13100 175'7 0'0 175'7 ... ... 187.125
0.125 ... ... 0'2 0'0 0'2 13200 185'7 0'0 185'7 ... ... 197
0.125 ... ... 0'2 0'0 0'2 13300 195'7 0'0 195'7 ... ... 207
0.125 ... ... 0'2 0'0 0'2 13400 205'6 0'0 205'6 ... ... 216.875
0.125 ... ... 0'1 0'0 0'1 13500 215'6 0'0 215'6 ... ... 226.875

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.