DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 584'2
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
303.25 ... ... 301'0 0'0 301'0 2800 0'1 0'0 0'1 ... ... 0
293.25 ... ... 291'0 0'0 291'0 2900 0'1 0'0 0'1 ... ... 0
283.25 ... ... 281'0 0'0 281'0 3000 0'1 0'0 0'1 ... ... 0
273.25 ... ... 271'0 0'0 271'0 3100 0'1 0'0 0'1 ... ... 0
263.25 ... ... 261'0 0'0 261'0 3200 0'1 0'0 0'1 ... ... 0
253.25 ... ... 251'0 0'0 251'0 3300 0'1 0'0 0'1 ... ... 0
243.375 ... ... 241'0 0'0 241'0 3400 0'1 0'0 0'1 ... ... 0
233.375 ... ... 231'0 0'0 231'0 3500 0'1 0'0 0'1 ... ... 0
223.375 ... ... 221'0 0'0 221'0 3600 0'2 0'0 0'2 ... ... 0.125
213.375 ... ... 211'0 0'0 211'0 3700 0'2 0'0 0'2 ... ... 0.125
203.375 ... ... 201'0 0'0 201'0 3800 0'2 0'0 0'2 ... ... 0.125
193.375 ... ... 191'0 0'0 191'0 3900 0'3 0'0 0'3 ... ... 0.25
183.5 ... ... 181'0 0'0 181'0 4000 0'4 0'0 0'4 ... ... 0.375
173.375 ... ... 171'0 0'0 171'0 4100 0'5 0'0 0'5 ... ... 0.5
163.5 ... ... 161'0 0'0 161'0 4200 0'6 0'0 0'6 ... ... 0.625
153.625 ... ... 151'1 0'0 151'1 4300 1'0 0'0 1'0 ... ... 0.875
143.75 ... ... 141'3 0'0 141'3 4400 1'3 0'0 1'3 ... ... 1.125
134.125 ... ... 131'6 0'0 131'6 4500 1'7 0'0 1'7 ... ... 1.625
124.625 ... ... 122'3 0'0 122'3 4600 2'4 0'0 2'4 ... ... 2.25
120 ... ... 117'6 0'0 117'6 4650 2'7 0'0 2'7 ... ... 2.625
115.375 ... ... 113'1 0'0 113'1 4700 3'3 0'0 3'3 ... ... 3
110.75 ... ... 108'5 0'0 108'5 4750 3'7 0'0 3'7 ... ... 3.5
106.375 ... ... 104'2 0'0 104'2 4800 4'3 0'0 4'3 ... ... 4
102 ... ... 99'7 0'0 99'7 4850 5'0 0'0 5'0 ... ... 4.75
97.75 ... ... 95'6 0'0 95'6 4900 6'2 0'3 5'7 6'2 6'2 5.375
93.75 ... ... 91'5 0'0 91'5 4950 6'5 0'0 6'5 ... ... 6.25
89.5 ... ... 87'5 0'0 87'5 5000 7'5 0'0 7'5 ... ... 7.125
85.75 ... ... 83'6 0'0 83'6 5050 9'1 0'3 8'6 9'1 9'1 8.125
82 ... ... 80'0 0'0 80'0 5100 9'7 0'0 9'7 ... ... 9.125
78.25 ... ... 76'3 0'0 76'3 5150 11'2 0'0 11'2 ... ... 10.375
74.5 69'1 69'1 72'6 -3'5 69'1 5200 12'5 0'0 12'5 ... ... 11.75
71.125 ... ... 69'3 0'0 69'3 5250 14'1 0'0 14'1 ... ... 13.125
68 ... ... 66'0 0'0 66'0 5300 15'6 0'0 15'6 ... ... 14.75
64.875 ... ... 62'7 0'0 62'7 5350 17'4 0'0 17'4 ... ... 16.375
61.75 ... ... 59'6 0'0 59'6 5400 19'3 0'0 19'3 ... ... 18.25
58.75 ... ... 56'7 0'0 56'7 5450 21'3 0'0 21'3 ... ... 20.125
55.875 ... ... 54'1 0'0 54'1 5500 23'4 0'0 23'4 ... ... 22.375
53.125 ... ... 51'4 0'0 51'4 5550 25'6 0'0 25'6 ... ... 24.375
50.625 ... ... 48'7 0'0 48'7 5600 28'2 0'0 28'2 ... ... 26.75
48 ... ... 46'4 0'0 46'4 5650 30'6 0'0 30'6 ... ... 29.125
45.625 ... ... 44'1 0'0 44'1 5700 33'2 0'0 33'2 ... ... 31.75
43.375 ... ... 41'7 0'0 41'7 5750 35'7 0'0 35'7 ... ... 34.375
41.125 ... ... 39'4 0'0 39'4 5800 38'5 0'0 38'5 ... ... 37
39.125 ... ... 37'3 0'0 37'3 5850 41'3 0'0 41'3 ... ... 39.75
37.125 ... ... 35'3 0'0 35'3 5900 44'2 0'0 44'2 ... ... 42.875
35.25 ... ... 33'4 0'0 33'4 5950 47'2 0'0 47'2 ... ... 45.75
33.5 31'3 31'3 31'6 -0'3 31'3 6000 50'4 0'0 50'4 ... ... 48.875
31.75 ... ... 30'1 0'0 30'1 6050 53'6 0'0 53'6 ... ... 52
30.125 ... ... 28'5 0'0 28'5 6100 57'2 0'0 57'2 ... ... 55.375
28.625 ... ... 27'2 0'0 27'2 6150 60'6 0'0 60'6 ... ... 58.75
27.125 ... ... 25'7 0'0 25'7 6200 64'2 0'0 64'2 ... ... 62.25
25.75 ... ... 24'4 0'0 24'4 6250 68'0 0'0 68'0 ... ... 65.75
24.5 ... ... 23'3 0'0 23'3 6300 71'5 0'0 71'5 ... ... 69.375
23.25 ... ... 22'1 0'0 22'1 6350 75'3 0'0 75'3 ... ... 72.875
22.125 ... ... 21'0 0'0 21'0 6400 79'2 0'0 79'2 ... ... 76.75
21 ... ... 20'0 0'0 20'0 6450 83'1 0'0 83'1 ... ... 80.625
20 ... ... 19'0 0'0 19'0 6500 87'0 0'0 87'0 ... ... 84.25
19 ... ... 18'0 0'0 18'0 6550 91'0 0'0 91'0 ... ... 88.125
18 ... ... 17'1 0'0 17'1 6600 95'1 0'0 95'1 ... ... 92.125
17.125 ... ... 16'3 0'0 16'3 6650 99'2 0'0 99'2 ... ... 96.125
16.375 ... ... 15'4 0'0 15'4 6700 103'3 0'0 103'3 ... ... 100.25
15.5 ... ... 14'6 0'0 14'6 6750 107'4 0'0 107'4 ... ... 104.375
14.75 ... ... 14'1 0'0 14'1 6800 111'6 0'0 111'6 ... ... 108.5
14 ... ... 13'3 0'0 13'3 6850 116'1 0'0 116'1 ... ... 112.75
13.375 ... ... 12'6 0'0 12'6 6900 120'3 0'0 120'3 ... ... 117
12.75 ... ... 12'2 0'0 12'2 6950 124'6 0'0 124'6 ... ... 121.375
12.125 ... ... 11'5 0'0 11'5 7000 129'1 0'0 129'1 ... ... 125.625
11.125 ... ... 10'5 0'0 10'5 7100 138'0 0'0 138'0 ... ... 134.375
10.125 ... ... 9'5 0'0 9'5 7200 147'0 0'0 147'0 ... ... 143.25
9.25 ... ... 8'7 0'0 8'7 7300 156'1 0'0 156'1 ... ... 152.25
8.5 ... ... 8'1 0'0 8'1 7400 165'2 0'0 165'2 ... ... 161.375
7.75 ... ... 7'3 0'0 7'3 7500 174'4 0'0 174'4 ... ... 170.5
7.125 ... ... 6'6 0'0 6'6 7600 183'7 0'0 183'7 ... ... 179.875
6.5 6'1 6'1 6'2 -0'1 6'1 7700 193'2 0'0 193'2 ... ... 189.125
6 ... ... 5'6 0'0 5'6 7800 202'5 0'0 202'5 ... ... 198.5
5.5 ... ... 5'2 0'0 5'2 7900 212'1 0'0 212'1 ... ... 208.125
5.125 ... ... 4'7 0'0 4'7 8000 221'6 0'0 221'6 ... ... 217.75
4.625 ... ... 4'4 0'0 4'4 8100 231'3 0'0 231'3 ... ... 227.125
4.375 ... ... 4'1 0'0 4'1 8200 241'0 0'0 241'0 ... ... 236.75
4 ... ... 3'7 0'0 3'7 8300 250'5 0'0 250'5 ... ... 246.375
3.625 ... ... 3'5 0'0 3'5 8400 260'3 0'0 260'3 ... ... 256.25
3.375 ... ... 3'3 0'0 3'3 8500 270'1 0'0 270'1 ... ... 265.75
3.125 3'0 3'0 3'1 -0'1 3'0 8600 279'7 0'0 279'7 ... ... 275.75
2.875 ... ... 2'7 0'0 2'7 8700 289'6 0'0 289'6 ... ... 285.25
2.75 ... ... 2'6 0'0 2'6 8800 299'4 0'0 299'4 ... ... 295.125
2.5 ... ... 2'4 0'0 2'4 8900 309'3 0'0 309'3 ... ... 305.125
2.375 ... ... 2'3 0'0 2'3 9000 319'2 0'0 319'2 ... ... 314.75
2.25 ... ... 2'2 0'0 2'2 9100 329'2 0'0 329'2 ... ... 324.625
2 ... ... 2'1 0'0 2'1 9200 339'1 0'0 339'1 ... ... 334.75
1.875 ... ... 2'0 0'0 2'0 9300 349'1 0'0 349'1 ... ... 344.625
1.75 ... ... 1'7 0'0 1'7 9400 359'0 0'0 359'0 ... ... 354.5
1.75 ... ... 1'6 0'0 1'6 9500 369'0 0'0 369'0 ... ... 364.625
1.625 ... ... 1'5 0'0 1'5 9600 379'0 0'0 379'0 ... ... 374.625
1.5 ... ... 1'4 0'0 1'4 9700 389'0 0'0 389'0 ... ... 384.625
1.375 ... ... 1'4 0'0 1'4 9800 399'0 0'0 399'0 ... ... 394.625
1.375 ... ... 1'3 0'0 1'3 9900 409'0 0'0 409'0 ... ... 404.5
1.25 ... ... 1'2 0'0 1'2 10000 419'0 0'0 419'0 ... ... 414.5
1.125 ... ... 1'2 0'0 1'2 10100 429'0 0'0 429'0 ... ... 424.5
1.125 ... ... 1'1 0'0 1'1 10200 439'0 0'0 439'0 ... ... 434.5
0.875 ... ... 0'7 0'0 0'7 10700 489'0 0'0 489'0 ... ... 484.375
0.75 ... ... 0'7 0'0 0'7 11000 519'0 0'0 519'0 ... ... 514.25
0.5 ... ... 0'4 0'0 0'4 12000 619'0 0'0 619'0 ... ... 614.125
0.375 ... ... 0'3 0'0 0'3 13000 719'0 0'0 719'0 ... ... 714
0.25 ... ... 0'3 0'0 0'3 14000 819'0 0'0 819'0 ... ... 813.875
0.125 ... ... 0'2 0'0 0'2 15000 919'0 0'0 919'0 ... ... 913.75
0.125 ... ... 0'2 0'0 0'2 16000 1019'0 0'0 1019'0 ... ... 1013.625
0.125 ... ... 0'2 0'0 0'2 17000 1119'0 0'0 1119'0 ... ... 1113.5
0.125 ... ... 0'1 0'0 0'1 18000 1219'0 0'0 1219'0 ... ... 1213.375
0 ... ... 0'1 0'0 0'1 19000 1319'0 0'0 1319'0 ... ... 1313.125
0 ... ... 0'1 0'0 0'1 20000 1419'0 0'0 1419'0 ... ... 1413
0 ... ... 0'1 0'0 0'1 21000 1519'0 0'0 1519'0 ... ... 1512.875
0 ... ... 0'1 0'0 0'1 22000 1619'0 0'0 1619'0 ... ... 1612.75
0 ... ... 0'1 0'0 0'1 23000 1719'0 0'0 1719'0 ... ... 1712.625
0 ... ... 0'1 0'0 0'1 24000 1819'0 0'0 1819'0 ... ... 1812.5
0 ... ... 0'1 0'0 0'1 25000 1919'0 0'0 1919'0 ... ... 1912.375
0 ... ... 0'1 0'0 0'1 30000 2419'0 0'0 2419'0 ... ... 2411.625

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.