DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 546'6
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
267.75 ... ... 274'6 0'0 274'6 2800 0'1 0'0 0'1 ... ... 0.125
257.75 ... ... 264'6 0'0 264'6 2900 0'1 0'0 0'1 ... ... 0.125
247.75 ... ... 254'6 0'0 254'6 3000 0'1 0'0 0'1 ... ... 0.125
237.75 ... ... 244'6 0'0 244'6 3100 0'1 0'0 0'1 ... ... 0.125
227.75 ... ... 234'6 0'0 234'6 3200 0'1 0'0 0'1 ... ... 0.125
217.75 ... ... 224'6 0'0 224'6 3300 0'1 0'0 0'1 ... ... 0.125
207.75 ... ... 214'6 0'0 214'6 3400 0'1 0'0 0'1 ... ... 0.125
197.75 ... ... 204'6 0'0 204'6 3500 0'1 0'0 0'1 ... ... 0.125
187.75 ... ... 194'6 0'0 194'6 3600 0'1 0'0 0'1 ... ... 0.125
177.75 ... ... 184'6 0'0 184'6 3700 0'1 0'0 0'1 ... ... 0.125
167.125 ... ... 174'6 0'0 174'6 3800 0'1 0'0 0'1 ... ... 0.125
157.125 ... ... 164'6 0'0 164'6 3900 0'1 0'0 0'1 ... ... 0.125
147.125 ... ... 154'6 0'0 154'6 4000 0'1 0'0 0'1 ... ... 0.125
142.125 ... ... 149'6 0'0 149'6 4050 0'1 0'0 0'1 ... ... 0.125
137.125 ... ... 144'6 0'0 144'6 4100 0'1 0'0 0'1 ... ... 0.125
132.125 ... ... 139'6 0'0 139'6 4150 0'1 0'0 0'1 ... ... 0.125
127.125 ... ... 134'6 0'0 134'6 4200 0'1 0'0 0'1 ... ... 0.125
122.125 ... ... 129'6 0'0 129'6 4250 0'1 0'0 0'1 ... ... 0.125
117.125 ... ... 124'6 0'0 124'6 4300 0'1 0'0 0'1 ... ... 0.125
112.125 ... ... 119'6 0'0 119'6 4350 0'1 0'0 0'1 ... ... 0.125
107.125 ... ... 114'6 0'0 114'6 4400 0'1 0'0 0'1 ... ... 0.125
102.125 ... ... 109'6 0'0 109'6 4450 0'1 0'0 0'1 ... ... 0.125
97.125 ... ... 104'6 0'0 104'6 4500 0'1 0'0 0'1 ... ... 0.125
92.125 ... ... 99'6 0'0 99'6 4550 0'1 0'0 0'1 ... ... 0.125
87.25 ... ... 94'6 0'0 94'6 4600 0'1 0'0 0'1 ... ... 0.25
82.125 ... ... 89'6 0'0 89'6 4650 0'1 0'0 0'1 ... ... 0.25
77.125 ... ... 84'7 0'0 84'7 4700 0'1 0'0 0'1 ... ... 0.25
72.25 ... ... 79'7 0'0 79'7 4750 0'2 0'0 0'2 ... ... 0.25
67.375 ... ... 74'7 0'0 74'7 4800 0'2 0'0 0'2 ... ... 0.375
62.25 ... ... 69'7 0'0 69'7 4850 0'2 0'0 0'2 ... ... 0.375
59.375 ... ... 67'0 0'0 67'0 4880 0'2 0'0 0'2 ... ... 0.375
57.5 ... ... 65'0 0'0 65'0 4900 0'2 0'0 0'2 ... ... 0.5
55.375 ... ... 63'0 0'0 63'0 4920 0'2 0'0 0'2 ... ... 0.5
53.375 ... ... 61'0 0'0 61'0 4940 0'3 0'0 0'3 ... ... 0.5
52.5 ... ... 60'0 0'0 60'0 4950 0'3 0'0 0'3 ... ... 0.5
51.5 ... ... 59'0 0'0 59'0 4960 0'3 0'0 0'3 ... ... 0.5
49.5 ... ... 57'1 0'0 57'1 4980 0'3 0'0 0'3 ... ... 0.625
47.5 ... ... 55'1 0'0 55'1 5000 0'4 0'0 0'4 0'4 0'4 0.625
45.625 ... ... 53'1 0'0 53'1 5020 0'4 0'0 0'4 ... ... 0.75
43.625 ... ... 51'2 0'0 51'2 5040 0'4 0'0 0'4 ... ... 0.75
42.75 ... ... 50'2 0'0 50'2 5050 0'5 0'0 0'5 ... ... 0.75
41.75 ... ... 49'2 0'0 49'2 5060 0'5 0'0 0'5 ... ... 0.875
39.875 ... ... 47'3 0'0 47'3 5080 0'5 0'0 0'5 ... ... 0.875
37.875 ... ... 45'3 0'0 45'3 5100 0'6 0'0 0'6 ... ... 1
36 ... ... 43'4 0'0 43'4 5120 0'6 0'0 0'6 ... ... 1.125
34.125 ... ... 41'5 0'0 41'5 5140 0'7 0'0 0'7 ... ... 1.25
33.25 36'1 36'1 40'5 -4'4 36'1 5150 1'1 0'2 0'7 1'1 1'1 1.375
32.375 ... ... 39'6 0'0 39'6 5160 1'0 0'0 1'0 ... ... 1.5
30.5 ... ... 37'7 0'0 37'7 5180 1'1 0'0 1'1 ... ... 1.75
28.75 ... ... 36'0 0'0 36'0 5200 1'2 0'0 1'2 ... ... 1.875
27 ... ... 34'1 0'0 34'1 5220 1'3 0'0 1'3 ... ... 2.25
25.375 ... ... 32'3 0'0 32'3 5240 1'5 0'0 1'5 ... ... 2.5
24.5 28'0 28'0 31'4 -3'4 28'0 5250 2'4 0'6 1'6 2'4 2'2 2.625
23.75 ... ... 30'5 0'0 30'5 5260 1'7 0'0 1'7 ... ... 2.875
22.125 ... ... 28'7 0'0 28'7 5280 2'1 0'0 2'1 ... ... 3.25
20.625 20'2 20'2 27'1 -6'7 20'2 5300 2'3 0'0 2'3 ... ... 3.875
19.25 ... ... 25'4 0'0 25'4 5320 2'6 0'0 2'6 ... ... 4.5
17.75 ... ... 23'7 0'0 23'7 5340 3'7 0'5 3'2 3'7 3'7 5.125
17.125 20'2 20'2 23'1 -2'7 20'2 5350 3'3 0'0 3'3 ... ... 5.375
16.625 ... ... 22'3 0'0 22'3 5360 3'5 0'0 3'5 ... ... 5.75
15.25 ... ... 20'7 0'0 20'7 5380 4'2 0'0 4'2 ... ... 6.5
14.125 16'6 13'1 19'4 -6'3 13'1 5400 7'2 2'4 4'6 7'2 5'4 7.375
12.875 ... ... 18'1 0'0 18'1 5420 5'4 0'0 5'4 ... ... 8.25
11.875 ... ... 16'7 0'0 16'7 5440 6'1 0'0 6'1 ... ... 9.125
11.375 13'6 13'6 16'2 -2'4 13'6 5450 8'2 1'6 6'4 8'2 8'2 9.625
10.875 ... ... 15'6 0'0 15'6 5460 7'0 0'0 7'0 ... ... 10.25
9.875 ... ... 14'4 0'0 14'4 5480 7'6 0'0 7'6 ... ... 11.375
9.125 11'3 8'4 13'3 -4'7 8'4 5500 11'4 2'7 8'5 11'4 10'0 12.5
8.375 ... ... 12'3 0'0 12'3 5520 11'1 1'4 9'5 11'1 11'1 13.75
7.625 ... ... 11'4 0'0 11'4 5540 10'6 0'0 10'6 ... ... 15
7.25 9'5 8'5 11'0 -2'3 8'5 5550 11'2 0'0 11'2 ... ... 15.625
6.875 ... ... 10'4 0'0 10'4 5560 11'6 0'0 11'6 ... ... 16.375
6.25 ... ... 9'5 0'0 9'5 5580 12'7 0'0 12'7 ... ... 17.75
5.75 7'1 6'4 8'7 -2'3 6'4 5600 16'3 2'2 14'1 16'6 16'1 19.125
5.25 ... ... 8'1 0'0 8'1 5620 15'3 0'0 15'3 ... ... 20.625
4.75 ... ... 7'4 0'0 7'4 5640 16'6 0'0 16'6 ... ... 22.25
4.5 4'5 4'1 7'1 -3'0 4'1 5650 17'3 0'0 17'3 ... ... 23
4.25 ... ... 6'7 0'0 6'7 5660 18'1 0'0 18'1 ... ... 23.75
3.875 ... ... 6'2 0'0 6'2 5680 19'4 0'0 19'4 ... ... 25.375
3.5 4'6 4'2 5'6 -1'0 4'6 5700 21'0 0'0 21'0 ... ... 27.125
3.25 ... ... 5'2 0'0 5'2 5720 22'4 0'0 22'4 ... ... 28.75
2.875 3'4 3'4 4'6 -1'2 3'4 5740 24'0 0'0 24'0 ... ... 30.5
2.75 3'6 2'4 4'4 -2'0 2'4 5750 24'6 0'0 24'6 ... ... 31.375
2.625 ... ... 4'3 0'0 4'3 5760 25'4 0'0 25'4 ... ... 32.25
2.375 3'0 3'0 ... ... 3'0 5780 ... ... ... ... ... 34.125
2.125 ... ... 3'5 0'0 3'5 5800 28'6 0'0 28'6 ... ... 35.75
1.75 2'1 2'1 2'7 -0'6 2'1 5850 33'0 0'0 33'0 ... ... 40.375
1.375 ... ... 2'2 0'0 2'2 5900 37'3 0'0 37'3 ... ... 45
1.125 1'0 1'0 1'6 -0'6 1'0 5950 42'0 0'0 42'0 ... ... 49.75
1 0'7 0'7 1'3 -0'4 0'7 6000 46'5 0'0 46'5 ... ... 54.625
0.75 ... ... 1'1 0'0 1'1 6050 51'3 0'0 51'3 ... ... 59.375
0.625 ... ... 1'0 0'0 1'0 6100 56'1 0'0 56'1 ... ... 64.375
0.625 ... ... 0'6 0'0 0'6 6150 61'0 0'0 61'0 ... ... 69.25
0.5 ... ... 0'5 0'0 0'5 6200 65'7 0'0 65'7 ... ... 74.125
0.5 ... ... 0'5 0'0 0'5 6250 70'6 0'0 70'6 ... ... 79.125
0.375 ... ... 0'4 0'0 0'4 6300 75'5 0'0 75'5 ... ... 84.125
0.375 ... ... 0'3 0'0 0'3 6350 80'5 0'0 80'5 ... ... 89.125
0.375 ... ... 0'3 0'0 0'3 6400 85'4 0'0 85'4 ... ... 94
0.25 ... ... 0'3 0'0 0'3 6450 90'4 0'0 90'4 ... ... 99
0.25 ... ... 0'2 0'0 0'2 6500 95'3 0'0 95'3 ... ... 104.125
0.25 ... ... 0'2 0'0 0'2 6550 100'3 0'0 100'3 ... ... 109
0.25 ... ... 0'2 0'0 0'2 6600 105'3 0'0 105'3 ... ... 113.875
0.25 ... ... 0'2 0'0 0'2 6650 110'3 0'0 110'3 ... ... 119
0.25 ... ... 0'1 0'0 0'1 6700 115'2 0'0 115'2 ... ... 123.875
0.25 ... ... 0'1 0'0 0'1 6750 120'2 0'0 120'2 ... ... 129
0.25 ... ... 0'1 0'0 0'1 6800 125'2 0'0 125'2 ... ... 133.875
0.125 ... ... 0'1 0'0 0'1 6850 130'2 0'0 130'2 ... ... 138.875
0.125 ... ... 0'1 0'0 0'1 6900 135'2 0'0 135'2 ... ... 143.875
0.125 ... ... 0'1 0'0 0'1 6950 140'2 0'0 140'2 ... ... 149
0.125 ... ... 0'1 0'0 0'1 7000 145'2 0'0 145'2 ... ... 154
0.125 ... ... 0'1 0'0 0'1 7050 150'2 0'0 150'2 ... ... 159
0.125 ... ... 0'1 0'0 0'1 7100 155'2 0'0 155'2 ... ... 164
0.125 ... ... 0'1 0'0 0'1 7150 160'2 0'0 160'2 ... ... 169
0.125 ... ... 0'1 0'0 0'1 7200 165'2 0'0 165'2 ... ... 174
0.125 ... ... 0'1 0'0 0'1 7250 170'2 0'0 170'2 ... ... 178.875
0.125 ... ... 0'1 0'0 0'1 7300 175'2 0'0 175'2 ... ... 183.875
0.125 ... ... 0'1 0'0 0'1 7400 185'2 0'0 185'2 ... ... 194
0.125 ... ... 0'1 0'0 0'1 7500 195'2 0'0 195'2 ... ... 203.875
0.125 ... ... 0'1 0'0 0'1 7600 205'2 0'0 205'2 ... ... 213.875
0.125 ... ... 0'1 0'0 0'1 7700 215'2 0'0 215'2 ... ... 223.875
0.125 ... ... 0'1 0'0 0'1 7800 225'2 0'0 225'2 ... ... 233.875
0.125 ... ... 0'1 0'0 0'1 7900 235'2 0'0 235'2 ... ... 243.875
0.125 ... ... 0'1 0'0 0'1 8000 245'2 0'0 245'2 ... ... 253.875
0.125 ... ... 0'1 0'0 0'1 8100 255'2 0'0 255'2 ... ... 263.875
0.125 ... ... 0'1 0'0 0'1 8200 265'2 0'0 265'2 ... ... 273.875
0.125 ... ... 0'1 0'0 0'1 8300 275'2 0'0 275'2 ... ... 283.875
0.125 ... ... 0'1 0'0 0'1 8400 285'2 0'0 285'2 ... ... 293.875
0.125 ... ... 0'1 0'0 0'1 8500 295'2 0'0 295'2 ... ... 303.875
0.125 ... ... 0'1 0'0 0'1 8600 305'2 0'0 305'2 ... ... 313.875
0.125 ... ... 0'1 0'0 0'1 8700 315'2 0'0 315'2 ... ... 323.875
0.125 ... ... 0'1 0'0 0'1 8800 325'2 0'0 325'2 ... ... 333.875
0.125 ... ... 0'1 0'0 0'1 8900 335'2 0'0 335'2 ... ... 343.875
0.125 ... ... 0'1 0'0 0'1 9000 345'2 0'0 345'2 ... ... 353.875
0.125 ... ... 0'1 0'0 0'1 9100 355'2 0'0 355'2 ... ... 363.875
0.125 ... ... 0'1 0'0 0'1 9200 365'2 0'0 365'2 ... ... 373.875
0.125 ... ... 0'1 0'0 0'1 9300 375'2 0'0 375'2 ... ... 383.875
0.125 ... ... 0'1 0'0 0'1 9400 385'2 0'0 385'2 ... ... 393.875
0.125 ... ... 0'1 0'0 0'1 9500 395'2 0'0 395'2 ... ... 403.875
0.125 ... ... 0'1 0'0 0'1 9600 405'2 0'0 405'2 ... ... 413.875
0.125 ... ... 0'1 0'0 0'1 9700 415'2 0'0 415'2 ... ... 423.875
0.125 ... ... 0'1 0'0 0'1 9800 425'2 0'0 425'2 ... ... 433.875
0.125 ... ... 0'1 0'0 0'1 9900 435'2 0'0 435'2 ... ... 443.875
0.125 ... ... 0'1 0'0 0'1 10000 445'2 0'0 445'2 ... ... 453.875
0.125 ... ... 0'1 0'0 0'1 10100 455'2 0'0 455'2 ... ... 463.875
0.125 ... ... 0'1 0'0 0'1 10200 465'2 0'0 465'2 ... ... 473.875
0.125 ... ... 0'1 0'0 0'1 10700 515'2 0'0 515'2 ... ... 523.875
0.125 ... ... 0'1 0'0 0'1 11000 545'2 0'0 545'2 ... ... 554.5
0.125 ... ... 0'1 0'0 0'1 12000 645'2 0'0 645'2 ... ... 654.5
0.125 ... ... 0'1 0'0 0'1 13000 745'2 0'0 745'2 ... ... 754.5
0.125 ... ... 0'1 0'0 0'1 14000 845'2 0'0 845'2 ... ... 854.5
0.125 ... ... 0'1 0'0 0'1 15000 945'2 0'0 945'2 ... ... 954.5
0.125 ... ... 0'1 0'0 0'1 16000 1045'2 0'0 1045'2 ... ... 1054.5
0.125 ... ... 0'1 0'0 0'1 17000 1145'2 0'0 1145'2 ... ... 1154.5
0.125 ... ... 0'1 0'0 0'1 18000 1245'2 0'0 1245'2 ... ... 1254.5
0.125 ... ... 0'1 0'0 0'1 19000 1345'2 0'0 1345'2 ... ... 1354.5
0.125 ... ... 0'1 0'0 0'1 20000 1445'2 0'0 1445'2 ... ... 1454.5
0.125 ... ... 0'1 0'0 0'1 21000 1545'2 0'0 1545'2 ... ... 1554.5
0.125 ... ... 0'1 0'0 0'1 22000 1645'2 0'0 1645'2 ... ... 1654.5
0.125 ... ... 0'1 0'0 0'1 23000 1745'2 0'0 1745'2 ... ... 1754.5
0.125 ... ... 0'1 0'0 0'1 24000 1845'2 0'0 1845'2 ... ... 1854.5
0.125 ... ... 0'1 0'0 0'1 25000 1945'2 0'0 1945'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 30000 2445'2 0'0 2445'2 ... ... 0

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.