DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 527'6
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
0 ... ... 255'4 0'0 255'4 2800 0'1 0'0 0'1 ... ... 0.125
246.375 ... ... 245'4 0'0 245'4 2900 0'1 0'0 0'1 ... ... 0.125
0 ... ... 235'4 0'0 235'4 3000 0'1 0'0 0'1 ... ... 0.125
226.375 ... ... 225'4 0'0 225'4 3100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 215'4 0'0 215'4 3200 0'1 0'0 0'1 ... ... 0.125
206.375 ... ... 205'4 0'0 205'4 3300 0'1 0'0 0'1 ... ... 0.125
196.375 ... ... 195'4 0'0 195'4 3400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 185'4 0'0 185'4 3500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 175'4 0'0 175'4 3600 0'1 0'0 0'1 ... ... 0.125
158.125 ... ... 165'4 0'0 165'4 3700 0'1 0'0 0'1 ... ... 0.125
148.125 ... ... 155'4 0'0 155'4 3800 0'1 0'0 0'1 ... ... 0.125
138.125 ... ... 145'4 0'0 145'4 3900 0'1 0'0 0'1 ... ... 0.125
128.125 ... ... 135'4 0'0 135'4 4000 0'1 0'0 0'1 ... ... 0.125
123.125 ... ... 130'4 0'0 130'4 4050 0'1 0'0 0'1 ... ... 0.125
118.125 ... ... 125'4 0'0 125'4 4100 0'1 0'0 0'1 ... ... 0.125
113.125 ... ... 120'4 0'0 120'4 4150 0'1 0'0 0'1 ... ... 0.125
108.125 ... ... 115'4 0'0 115'4 4200 0'1 0'0 0'1 ... ... 0.125
103.125 ... ... 110'4 0'0 110'4 4250 0'1 0'0 0'1 ... ... 0.125
98.125 ... ... 105'4 0'0 105'4 4300 0'1 0'0 0'1 ... ... 0.125
93.125 ... ... 100'4 0'0 100'4 4350 0'1 0'0 0'1 ... ... 0.125
88.125 ... ... 95'4 0'0 95'4 4400 0'1 0'0 0'1 ... ... 0.125
83.25 ... ... 90'4 0'0 90'4 4450 0'1 0'0 0'1 ... ... 0.25
78.25 ... ... 85'4 0'0 85'4 4500 0'1 0'0 0'1 ... ... 0.25
73.25 ... ... 80'5 0'0 80'5 4550 0'1 0'0 0'1 ... ... 0.25
68.25 ... ... 75'5 0'0 75'5 4600 0'2 0'0 0'2 0'2 0'2 0.375
63.375 ... ... 70'6 0'0 70'6 4650 0'2 0'0 0'2 ... ... 0.375
58.375 ... ... 65'7 0'0 65'7 4700 0'2 -0'1 0'3 0'2 0'2 0.5
53.5 ... ... 60'7 0'0 60'7 4750 0'3 -0'1 0'4 0'3 0'3 0.5
48.625 ... ... 56'0 0'0 56'0 4800 0'5 0'0 0'5 0'5 0'5 0.625
43.75 ... ... 51'1 0'0 51'1 4850 0'5 0'0 0'5 0'5 0'5 0.75
40.875 ... ... 48'1 0'0 48'1 4880 0'6 0'0 0'6 ... ... 0.875
39 ... ... 46'2 0'0 46'2 4900 0'6 0'0 0'6 ... ... 1
37.125 ... ... 44'3 0'0 44'3 4920 0'7 0'0 0'7 ... ... 1
35.25 ... ... 42'3 0'0 42'3 4940 1'0 0'0 1'0 ... ... 1.25
34.25 ... ... 41'4 0'0 41'4 4950 1'0 0'0 1'0 ... ... 1.125
33.375 ... ... 40'4 0'0 40'4 4960 1'1 0'0 1'1 1'1 1'1 1.375
31.5 ... ... 38'5 0'0 38'5 4980 1'2 0'0 1'2 ... ... 1.375
29.625 ... ... 36'6 0'0 36'6 5000 1'3 0'0 1'3 1'3 1'1 1.75
28 ... ... 35'0 0'0 35'0 5020 1'4 0'0 1'4 1'4 1'4 1.625
26.25 ... ... 33'1 0'0 33'1 5040 1'7 0'2 1'5 1'7 1'6 1.625
25.25 ... ... 32'2 0'0 32'2 5050 2'0 0'2 1'6 2'0 1'5 1.75
24.5 ... ... 31'3 0'0 31'3 5060 1'7 0'0 1'7 ... ... 2.625
22.875 ... ... 29'5 0'0 29'5 5080 2'0 -0'1 2'1 2'0 2'0 2.125
21.25 25'1 25'1 27'7 -2'6 25'1 5100 2'3 0'0 2'3 2'3 2'2 3.375
19.75 ... ... 26'1 0'0 26'1 5120 3'4 0'7 2'5 3'4 2'3 3.875
18.25 ... ... 24'4 0'0 24'4 5140 4'0 1'0 3'0 4'0 2'7 4.375
17.5 ... ... 23'5 0'0 23'5 5150 4'5 1'4 3'1 4'5 3'4 3.25
16.875 ... ... 22'7 0'0 22'7 5160 4'7 1'4 3'3 4'7 3'1 3.5
15.5 ... ... 21'3 0'0 21'3 5180 4'7 1'0 3'7 4'7 4'7 3.875
14.125 ... ... 19'7 0'0 19'7 5200 6'2 1'7 4'3 6'2 4'0 6.375
13 ... ... 18'3 0'0 18'3 5220 4'6 -0'1 4'7 4'6 4'6 7.25
11.75 12'0 12'0 17'0 -5'0 12'0 5240 7'4 2'0 5'4 7'4 5'2 8.125
11.25 11'6 11'3 16'3 -5'0 11'3 5250 8'5 2'6 5'7 8'5 8'0 8.625
10.75 ... ... 15'5 0'0 15'5 5260 8'4 2'2 6'2 8'4 6'7 9.125
9.75 9'4 9'4 14'3 -4'7 9'4 5280 9'6 2'7 6'7 9'6 8'1 10.125
8.875 10'6 9'3 13'1 -3'4 9'5 5300 11'1 3'4 7'5 11'2 7'1 11.25
8 8'2 8'2 12'0 -3'6 8'2 5320 8'7 0'3 8'4 8'7 8'7 8.625
7.25 8'6 8'3 11'1 -2'6 8'3 5340 12'4 2'7 9'5 12'4 10'7 13.625
6.875 10'2 8'1 10'5 -2'4 8'1 5350 13'4 3'3 10'1 13'4 9'1 14.375
6.625 7'6 7'6 10'1 -2'3 7'6 5360 12'4 1'7 10'5 12'4 11'0 15
6 5'6 5'6 9'2 -3'4 5'6 5380 11'2 -0'4 11'6 13'1 11'2 11.75
5.375 8'4 5'2 8'3 -3'1 5'2 5400 13'6 0'7 12'7 14'1 12'0 17.875
4.875 7'2 5'5 7'5 -2'0 5'5 5420 14'1 0'0 14'1 ... ... 19.375
4.375 4'1 4'1 6'7 -2'6 4'1 5440 15'3 0'0 15'3 ... ... 20.875
4.125 6'7 4'4 6'5 -2'1 4'4 5450 17'6 1'5 16'1 17'6 17'6 21.625
3.875 6'6 3'7 6'2 -2'3 3'7 5460 19'5 2'7 16'6 19'5 19'5 22.5
3.5 4'0 4'0 5'6 -1'6 4'0 5480 18'1 0'0 18'1 ... ... 24.125
3.125 5'2 3'1 5'1 -2'0 3'1 5500 23'7 4'2 19'5 23'7 20'4 19.625
2.875 4'0 3'3 4'5 -1'2 3'3 5520 21'1 0'0 21'1 ... ... 21
2.5 3'3 2'7 4'1 -1'2 2'7 5540 22'5 0'0 22'5 ... ... 29.125
2.375 3'0 2'7 3'7 -0'7 3'0 5550 23'3 0'0 23'3 ... ... 29.875
2.25 2'7 2'5 3'6 -1'1 2'5 5560 24'2 0'0 24'2 ... ... 30.875
2.125 2'0 2'0 3'3 -1'3 2'0 5580 25'7 0'0 25'7 ... ... 32.75
1.875 2'4 2'0 3'0 -0'4 2'4 5600 27'4 0'0 27'4 ... ... 34.5
1.625 ... ... 2'6 0'0 2'6 5620 29'1 0'0 29'1 ... ... 29.375
1.5 1'7 1'7 2'3 -0'4 1'7 5640 30'7 0'0 30'7 ... ... 38.125
1.5 ... ... 2'2 0'0 2'2 5650 31'6 0'0 31'6 ... ... 39.125
1.375 1'4 1'4 2'2 -0'6 1'4 5660 32'5 0'0 32'5 ... ... 40
1.25 1'4 1'4 2'0 -0'4 1'4 5680 34'3 0'0 34'3 ... ... 34.625
1.125 1'7 1'2 1'6 -0'4 1'2 5700 36'2 0'0 36'2 ... ... 36.375
1 ... ... 1'5 0'0 1'5 5720 38'1 0'0 38'1 ... ... 45.75
1 ... ... 1'4 0'0 1'4 5740 39'7 0'0 39'7 ... ... 40
0.875 1'0 1'0 1'3 -0'3 1'0 5750 40'7 0'0 40'7 ... ... 48.375
0.875 ... ... 1'3 0'0 1'3 5760 41'6 0'0 41'6 ... ... 49.5
0.875 ... ... 1'2 0'0 1'2 5780 43'5 0'0 43'5 ... ... 51.5
0.75 1'0 0'6 1'1 -0'3 0'6 5800 45'4 0'0 45'4 ... ... 45.625
0.625 ... ... 0'7 0'0 0'7 5850 50'3 0'0 50'3 ... ... 58.25
0.5 0'5 0'4 0'6 -0'2 0'4 5900 55'1 0'0 55'1 ... ... 55.25
0.5 0'3 0'3 0'5 -0'2 0'3 5950 60'0 0'0 60'0 ... ... 68.125
0.375 ... ... 0'4 0'0 0'4 6000 64'7 0'0 64'7 ... ... 72.875
0.375 ... ... 0'3 0'0 0'3 6050 69'7 0'0 69'7 ... ... 78
0.25 0'2 0'2 0'3 -0'1 0'2 6100 74'6 0'0 74'6 ... ... 83
0.25 0'2 0'2 0'3 -0'1 0'2 6150 79'6 0'0 79'6 ... ... 79.875
0.25 0'2 0'2 0'2 0'0 0'2 6200 84'6 0'0 84'6 ... ... 93
0.25 ... ... 0'2 0'0 0'2 6250 89'5 0'0 89'5 ... ... 89.75
0.25 ... ... 0'2 0'0 0'2 6300 94'5 0'0 94'5 ... ... 94.75
0.25 ... ... 0'1 0'0 0'1 6350 99'5 0'0 99'5 ... ... 99.75
0.25 ... ... 0'1 0'0 0'1 6400 104'4 0'0 104'4 ... ... 104.75
0.25 ... ... 0'1 0'0 0'1 6450 109'4 0'0 109'4 ... ... 117.875
0.125 ... ... 0'1 0'0 0'1 6500 114'4 0'0 114'4 ... ... 122.875
0.125 ... ... 0'1 0'0 0'1 6550 119'4 0'0 119'4 ... ... 127.875
0.125 ... ... 0'1 0'0 0'1 6600 124'4 0'0 124'4 ... ... 132.875
0.125 ... ... 0'1 0'0 0'1 6650 129'4 0'0 129'4 ... ... 137.875
0.125 ... ... 0'1 0'0 0'1 6700 134'4 0'0 134'4 ... ... 142.875
0.125 ... ... 0'1 0'0 0'1 6750 139'4 0'0 139'4 ... ... 139.75
0.125 ... ... 0'1 0'0 0'1 6800 144'4 0'0 144'4 ... ... 152.875
0.125 ... ... 0'1 0'0 0'1 6850 149'4 0'0 149'4 ... ... 149.75
0.125 ... ... 0'1 0'0 0'1 6900 154'4 0'0 154'4 ... ... 162.75
0.125 ... ... 0'1 0'0 0'1 6950 159'4 0'0 159'4 ... ... 167.75
0.125 ... ... 0'1 0'0 0'1 7000 164'4 0'0 164'4 ... ... 172.75
0.125 ... ... 0'1 0'0 0'1 7050 169'4 0'0 169'4 ... ... 177.75
0.125 ... ... 0'1 0'0 0'1 7100 174'4 0'0 174'4 ... ... 174.75
0.125 ... ... 0'1 0'0 0'1 7150 179'4 0'0 179'4 ... ... 179.75
0.125 ... ... 0'1 0'0 0'1 7200 184'4 0'0 184'4 ... ... 184.75
0.125 ... ... 0'1 0'0 0'1 7250 189'4 0'0 189'4 ... ... 197.75
0.125 ... ... 0'1 0'0 0'1 7300 194'4 0'0 194'4 ... ... 202.75
0.125 ... ... 0'1 0'0 0'1 7400 204'4 0'0 204'4 ... ... 212.75
0.125 ... ... 0'1 0'0 0'1 7500 214'4 0'0 214'4 ... ... 222.75
0.125 ... ... 0'1 0'0 0'1 7600 224'4 0'0 224'4 ... ... 224.75
0.125 ... ... 0'1 0'0 0'1 7700 234'4 0'0 234'4 ... ... 242.75
0.125 ... ... 0'1 0'0 0'1 7800 244'4 0'0 244'4 ... ... 252.75
0.125 ... ... 0'1 0'0 0'1 7900 254'4 0'0 254'4 ... ... 262.75
0.125 ... ... 0'1 0'0 0'1 8000 264'4 0'0 264'4 ... ... 264.75
0.125 ... ... 0'1 0'0 0'1 8100 274'4 0'0 274'4 ... ... 282.75
0.125 ... ... 0'1 0'0 0'1 8200 284'4 0'0 284'4 ... ... 292.75
0.125 ... ... 0'1 0'0 0'1 8300 294'4 0'0 294'4 ... ... 302.75
0.125 ... ... 0'1 0'0 0'1 8400 304'4 0'0 304'4 ... ... 312.75
0.125 ... ... 0'1 0'0 0'1 8500 314'4 0'0 314'4 ... ... 322.75
0.125 ... ... 0'1 0'0 0'1 8600 324'4 0'0 324'4 ... ... 332.75
0.125 ... ... 0'1 0'0 0'1 8700 334'4 0'0 334'4 ... ... 342.75
0.125 ... ... 0'1 0'0 0'1 8800 344'4 0'0 344'4 ... ... 352.75
0.125 ... ... 0'1 0'0 0'1 8900 354'4 0'0 354'4 ... ... 362.75
0.125 ... ... 0'1 0'0 0'1 9000 364'4 0'0 364'4 ... ... 372.75
0.125 ... ... 0'1 0'0 0'1 9100 374'4 0'0 374'4 ... ... 382.75
0.125 ... ... 0'1 0'0 0'1 9200 384'4 0'0 384'4 ... ... 392.75
0.125 ... ... 0'1 0'0 0'1 9300 394'4 0'0 394'4 ... ... 394.75
0.125 ... ... 0'1 0'0 0'1 9400 404'4 0'0 404'4 ... ... 404.75
0.125 ... ... 0'1 0'0 0'1 9500 414'4 0'0 414'4 ... ... 422.75
0.125 ... ... 0'1 0'0 0'1 9600 424'4 0'0 424'4 ... ... 432.75
0.125 ... ... 0'1 0'0 0'1 9700 434'4 0'0 434'4 ... ... 434.75
0.125 ... ... 0'1 0'0 0'1 9800 444'4 0'0 444'4 ... ... 452.75
0.125 ... ... 0'1 0'0 0'1 9900 454'4 0'0 454'4 ... ... 454.75
0.125 ... ... 0'1 0'0 0'1 10000 464'4 0'0 464'4 ... ... 465.5
0.125 ... ... 0'1 0'0 0'1 10100 474'4 0'0 474'4 ... ... 482.75
0.125 ... ... 0'1 0'0 0'1 10200 484'4 0'0 484'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 10700 534'4 0'0 534'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 11000 564'4 0'0 564'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 12000 664'4 0'0 664'4 ... ... 665.625
0.125 ... ... 0'1 0'0 0'1 13000 764'4 0'0 764'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 14000 864'4 0'0 864'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 15000 964'4 0'0 964'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 16000 1064'4 0'0 1064'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 17000 1164'4 0'0 1164'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 18000 1264'4 0'0 1264'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 19000 1364'4 0'0 1364'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 20000 1464'4 0'0 1464'4 ... ... 1465.625
0.125 ... ... 0'1 0'0 0'1 21000 1564'4 0'0 1564'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 22000 1664'4 0'0 1664'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 23000 1764'4 0'0 1764'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 24000 1864'4 0'0 1864'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 25000 1964'4 0'0 1964'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 30000 2464'4 0'0 2464'4 ... ... 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.