DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'4
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 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 0
304 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 0
294 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0
284 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 0
274 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 0
264 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 0
254 ... ... 235'2 0'0 235'2 8800 0'1 0'0 0'1 ... ... 0
244 ... ... 225'2 0'0 225'2 8900 0'1 0'0 0'1 ... ... 0
234 ... ... 215'2 0'0 215'2 9000 0'1 0'0 0'1 ... ... 0
224 ... ... 205'2 0'0 205'2 9100 0'1 0'0 0'1 ... ... 0
214 ... ... 195'2 0'0 195'2 9200 0'1 0'0 0'1 0'1 0'1 0
204 ... ... 185'2 0'0 185'2 9300 0'1 0'0 0'1 0'1 0'1 0
194 193'5 193'5 175'2 18'3 193'5 9400 0'1 0'0 0'1 ... ... 0.125
184.25 183'7 183'0 165'2 18'5 183'7 9500 0'2 0'0 0'2 ... ... 0.125
174.125 ... ... 155'3 0'0 155'3 9600 0'2 0'0 0'2 ... ... 0.125
164.25 ... ... 145'3 0'0 145'3 9700 0'2 0'0 0'2 0'2 0'2 0.125
154.125 ... ... 135'3 0'0 135'3 9800 0'2 0'0 0'2 ... ... 0.25
144.375 ... ... 125'3 0'0 125'3 9900 0'2 -0'1 0'3 0'2 0'2 0.25
134.25 133'0 133'0 115'4 17'4 133'0 10000 0'3 0'0 0'3 0'3 0'3 0.25
126.25 ... ... 107'4 0'0 107'4 10080 0'3 0'0 0'3 ... ... 0.375
124.5 ... ... 105'4 0'0 105'4 10100 0'3 0'0 0'3 0'3 0'3 0.375
122.375 ... ... 103'4 0'0 103'4 10120 0'4 0'1 0'3 0'4 0'4 0.375
120.5 ... ... 101'4 0'0 101'4 10140 0'4 0'1 0'3 0'4 0'4 0.375
118.375 ... ... 99'5 0'0 99'5 10160 0'4 0'0 0'4 ... ... 0.375
116.375 ... ... 97'5 0'0 97'5 10180 0'4 0'0 0'4 ... ... 0.5
114.625 ... ... 95'5 0'0 95'5 10200 0'5 0'1 0'4 0'5 0'4 0.5
112.375 ... ... 93'5 0'0 93'5 10220 0'4 0'0 0'4 ... ... 0.5
110.625 ... ... 91'5 0'0 91'5 10240 0'4 0'0 0'4 ... ... 0.5
108.625 ... ... 89'6 0'0 89'6 10260 0'4 -0'1 0'5 0'4 0'4 0.5
106.5 ... ... 87'6 0'0 87'6 10280 0'4 -0'1 0'5 0'4 0'4 0.5
104.75 ... ... 85'6 0'0 85'6 10300 0'6 0'1 0'5 0'6 0'4 0.625
102.75 ... ... 83'7 0'0 83'7 10320 0'6 0'0 0'6 ... ... 0.625
100.75 ... ... 81'7 0'0 81'7 10340 0'6 0'0 0'6 ... ... 0.625
98.75 ... ... 80'0 0'0 80'0 10360 0'7 0'0 0'7 ... ... 0.625
96.625 ... ... 78'0 0'0 78'0 10380 1'0 0'1 0'7 1'0 1'0 0.625
94.875 94'6 80'4 76'0 18'6 94'6 10400 0'7 0'0 0'7 1'0 0'5 0.75
92.875 ... ... 74'1 0'0 74'1 10420 1'0 0'0 1'0 ... ... 0.75
90.75 ... ... 72'2 0'0 72'2 10440 1'1 0'0 1'1 ... ... 0.75
89 ... ... 70'2 0'0 70'2 10460 1'0 -0'1 1'1 1'0 1'0 0.875
87 ... ... 68'3 0'0 68'3 10480 1'1 -0'1 1'2 1'1 1'0 0.875
85.125 70'2 70'2 66'4 3'6 70'2 10500 1'1 -0'1 1'2 1'5 1'0 0.875
83.125 ... ... 64'4 0'0 64'4 10520 1'2 -0'1 1'3 1'2 1'0 1
81 ... ... 62'5 0'0 62'5 10540 1'2 -0'2 1'4 1'2 1'2 1
79.25 ... ... 60'6 0'0 60'6 10560 1'5 0'0 1'5 ... ... 1.125
77.375 ... ... 58'7 0'0 58'7 10580 1'3 -0'3 1'6 1'3 1'3 1.125
75.5 68'0 58'0 57'0 11'0 68'0 10600 1'4 -0'3 1'7 2'1 1'3 1.25
73.5 ... ... 55'2 0'0 55'2 10620 1'5 -0'3 2'0 2'1 1'4 1.375
71.625 ... ... 53'3 0'0 53'3 10640 1'7 -0'3 2'2 2'2 1'7 1.375
69.5 ... ... 51'5 0'0 51'5 10660 1'6 -0'5 2'3 2'4 1'6 1.5
67.625 ... ... 49'6 0'0 49'6 10680 1'7 -0'6 2'5 2'5 1'7 1.625
66 ... ... 48'0 0'0 48'0 10700 2'0 -0'7 2'7 2'5 1'6 1.75
64.125 ... ... 46'2 0'0 46'2 10720 2'1 -1'0 3'1 2'6 2'1 1.875
62.25 ... ... 44'4 0'0 44'4 10740 2'2 -1'1 3'3 3'0 2'2 2
60.375 ... ... 42'7 0'0 42'7 10760 2'3 -1'2 3'5 2'5 2'3 2.125
58.5 ... ... 41'1 0'0 41'1 10780 2'5 -1'3 4'0 2'5 2'4 2.25
56.75 55'7 42'0 39'4 16'3 55'7 10800 2'7 -1'3 4'2 4'2 2'6 2.5
54.875 ... ... 37'7 0'0 37'7 10820 3'0 -1'5 4'5 3'4 3'0 2.625
53.125 ... ... 36'2 0'0 36'2 10840 3'2 -1'6 5'0 3'6 3'2 2.875
51.375 ... ... 34'5 0'0 34'5 10860 3'6 -1'6 5'4 4'4 3'6 3.125
49.625 ... ... 33'1 0'0 33'1 10880 4'2 -1'5 5'7 4'5 4'2 3.375
47.875 44'3 32'0 31'5 12'6 44'3 10900 3'6 -2'5 6'3 7'1 3'6 3.625
46.125 ... ... 30'1 0'0 30'1 10920 4'4 -2'4 7'0 7'3 4'2 3.875
44.5 ... ... 28'6 0'0 28'6 10940 7'2 -0'2 7'4 8'0 6'3 4.125
42.75 ... ... 27'3 0'0 27'3 10960 5'7 -2'2 8'1 7'0 5'7 4.5
41.125 ... ... 26'0 0'0 26'0 10980 9'0 0'2 8'6 9'0 6'6 4.75
39.5 39'4 25'0 24'5 14'6 39'3 11000 5'6 -3'6 9'4 10'1 5'4 5.125
37.875 ... ... 23'3 0'0 23'3 11020 6'0 -4'1 10'1 8'7 6'0 5.5
36.25 33'0 33'0 22'1 10'7 33'0 11040 6'4 -4'4 11'0 9'1 6'4 6
34.75 27'2 26'6 21'0 6'2 27'2 11060 8'2 -3'4 11'6 10'3 8'2 6.5
33.25 ... ... 19'7 0'0 19'7 11080 8'0 -4'5 12'5 11'6 8'0 6.875
31.875 28'5 21'6 18'6 9'7 28'5 11100 8'3 -5'1 13'4 13'6 7'7 7.5
30.375 27'2 26'5 17'6 9'4 27'2 11120 8'2 -6'2 14'4 12'2 8'2 8
28.875 ... ... 16'6 0'0 16'6 11140 9'2 -6'2 15'4 11'4 9'2 8.5
27.375 20'7 18'1 15'6 5'1 20'7 11160 16'4 0'0 16'4 ... ... 9.125
26.25 26'0 16'3 14'6 11'2 26'0 11180 17'4 0'0 17'4 ... ... 9.875
24.875 25'0 14'2 13'7 11'1 25'0 11200 11'2 -7'3 18'5 17'0 11'0 10.5
23.75 23'2 13'6 13'1 10'1 23'2 11220 12'0 -7'6 19'6 15'2 11'7 11.25
22.5 19'6 13'1 12'2 7'4 19'6 11240 12'4 -8'4 21'0 18'6 12'4 12
21.25 18'4 12'4 11'4 7'0 18'4 11260 22'2 0'0 22'2 ... ... 12.875
20.125 17'7 11'6 10'6 7'1 17'7 11280 15'7 -7'5 23'4 15'7 15'7 13.625
19.125 18'7 10'7 10'1 8'6 18'7 11300 15'3 -9'4 24'7 23'7 15'3 14.625
18 15'4 10'1 9'4 6'0 15'4 11320 19'5 -6'5 26'2 19'5 19'5 15.5
17 13'4 12'7 8'7 4'5 13'4 11340 27'5 0'0 27'5 ... ... 16.5
16.125 15'5 10'2 8'3 7'2 15'5 11360 29'0 0'0 29'0 ... ... 17.625
15.125 9'2 8'4 7'6 0'6 8'4 11380 19'4 -11'0 30'4 19'4 19'4 18.625
14.25 14'4 8'0 7'2 7'2 14'4 11400 20'5 -11'3 32'0 27'2 20'5 19.75
13.5 8'0 8'0 6'6 1'2 8'0 11420 33'4 0'0 33'4 ... ... 21
12.75 11'4 6'7 6'3 5'1 11'4 11440 35'0 0'0 35'0 ... ... 22.125
12 10'1 6'2 5'7 4'2 10'1 11460 36'5 0'0 36'5 ... ... 23.25
11.25 9'4 9'3 5'4 4'0 9'4 11480 38'1 0'0 38'1 ... ... 24.625
10.625 10'6 5'0 5'1 5'2 10'3 11500 39'6 0'0 39'6 ... ... 25.875
9.875 8'6 7'7 4'6 4'0 8'6 11520 41'3 0'0 41'3 ... ... 27.25
9.375 ... ... 4'3 0'0 4'3 11540 43'1 0'0 43'1 ... ... 28.625
8.75 ... ... 4'1 0'0 4'1 11560 44'6 0'0 44'6 ... ... 30
8.25 7'1 7'0 3'7 3'2 7'1 11580 46'4 0'0 46'4 ... ... 31.5
7.75 7'7 3'7 3'5 4'2 7'7 11600 48'2 0'0 48'2 ... ... 33
7.25 5'6 3'6 3'3 2'3 5'6 11620 50'0 0'0 50'0 ... ... 34.5
6.75 6'7 3'4 ... ... 6'7 11640 39'3 ... ... 45'4 39'3 36
6.375 6'3 3'2 ... ... 6'3 11660 ... ... ... ... ... 37.5
5.875 6'0 2'7 ... ... 6'0 11680 ... ... ... ... ... 39.125
5.5 5'5 2'6 2'5 3'0 5'5 11700 57'2 0'0 57'2 ... ... 40.75
4 4'0 2'1 1'7 2'1 4'0 11800 66'4 0'0 66'4 ... ... 49.125
2.875 3'0 1'5 1'4 1'4 3'0 11900 76'1 0'0 76'1 ... ... 58
2.125 2'1 1'1 1'2 0'6 2'0 12000 85'7 0'0 85'7 ... ... 67.125
1.625 ... ... 1'0 0'0 1'0 12100 95'5 0'0 95'5 ... ... 76.625
1.25 1'0 1'0 0'7 0'1 1'0 12200 105'4 0'0 105'4 ... ... 86.25
1 0'7 0'7 0'6 0'1 0'7 12300 115'3 0'0 115'3 ... ... 96
0.875 ... ... 0'6 0'0 0'6 12400 125'2 0'0 125'2 ... ... 105.75
0.75 0'6 0'6 0'5 0'1 0'6 12500 135'1 0'0 135'1 ... ... 115.625
0.625 ... ... 0'4 0'0 0'4 12600 145'1 0'0 145'1 ... ... 125.5
0.5 0'4 0'4 0'4 0'0 0'4 12700 155'0 0'0 155'0 ... ... 135.5
0.5 ... ... 0'3 0'0 0'3 12800 165'0 0'0 165'0 ... ... 145.375
0.375 0'4 0'4 0'3 0'1 0'4 12900 174'7 0'0 174'7 ... ... 155.375
0.375 ... ... 0'3 0'0 0'3 13000 184'7 0'0 184'7 ... ... 165.375
0.375 0'3 0'3 0'2 0'1 0'3 13100 194'7 0'0 194'7 ... ... 175.25
0.25 ... ... 0'2 0'0 0'2 13200 204'6 0'0 204'6 ... ... 185.25
0.25 ... ... 0'2 0'0 0'2 13300 214'6 0'0 214'6 ... ... 195.25
0.25 0'2 0'2 0'2 0'0 0'2 13400 224'6 0'0 224'6 ... ... 205.125

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.