DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 579'0
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
297.875 ... ... 301'0 0'0 301'0 2800 0'1 0'0 0'1 ... ... 0
287.875 ... ... 291'0 0'0 291'0 2900 0'1 0'0 0'1 ... ... 0
277.875 ... ... 281'0 0'0 281'0 3000 0'1 0'0 0'1 ... ... 0
267.875 ... ... 271'0 0'0 271'0 3100 0'1 0'0 0'1 ... ... 0
257.875 ... ... 261'0 0'0 261'0 3200 0'1 0'0 0'1 ... ... 0
247.875 ... ... 251'0 0'0 251'0 3300 0'1 0'0 0'1 ... ... 0
237.875 ... ... 241'0 0'0 241'0 3400 0'1 0'0 0'1 ... ... 0
228 ... ... 231'0 0'0 231'0 3500 0'1 0'0 0'1 ... ... 0
218 ... ... 221'0 0'0 221'0 3600 0'2 0'0 0'2 ... ... 0.125
208 ... ... 211'0 0'0 211'0 3700 0'2 0'0 0'2 ... ... 0.125
198 ... ... 201'0 0'0 201'0 3800 0'2 0'0 0'2 ... ... 0.25
188.125 ... ... 191'0 0'0 191'0 3900 0'3 0'0 0'3 ... ... 0.25
178 ... ... 181'0 0'0 181'0 4000 0'4 0'0 0'4 ... ... 0.375
168 ... ... 171'0 0'0 171'0 4100 0'5 0'0 0'5 ... ... 0.5
158 ... ... 161'0 0'0 161'0 4200 0'6 0'0 0'6 ... ... 0.625
148.25 ... ... 151'1 0'0 151'1 4300 1'0 0'0 1'0 ... ... 1
138.625 ... ... 141'3 0'0 141'3 4400 1'3 0'0 1'3 ... ... 1.375
129 ... ... 131'6 0'0 131'6 4500 1'7 0'0 1'7 ... ... 1.875
119.625 ... ... 122'3 0'0 122'3 4600 2'4 0'0 2'4 ... ... 2.5
114.75 ... ... 117'6 0'0 117'6 4650 2'7 0'0 2'7 ... ... 2.875
110.25 ... ... 113'1 0'0 113'1 4700 3'3 0'0 3'3 ... ... 3.375
106.125 ... ... 108'5 0'0 108'5 4750 3'7 0'0 3'7 ... ... 3.875
101.75 ... ... 104'2 0'0 104'2 4800 4'3 0'0 4'3 ... ... 4.5
97.5 ... ... 99'7 0'0 99'7 4850 5'0 0'0 5'0 ... ... 5.25
93.125 ... ... 95'6 0'0 95'6 4900 5'7 0'0 5'7 ... ... 6
89.25 ... ... 91'5 0'0 91'5 4950 6'5 0'0 6'5 ... ... 6.875
85.25 ... ... 87'5 0'0 87'5 5000 7'5 0'0 7'5 ... ... 7.875
81.25 ... ... 83'6 0'0 83'6 5050 8'6 0'0 8'6 ... ... 8.875
77.5 ... ... 80'0 0'0 80'0 5100 9'7 0'0 9'7 ... ... 10.125
73.875 ... ... 76'3 0'0 76'3 5150 11'2 0'0 11'2 ... ... 11.375
70.375 69'1 69'1 72'6 -3'5 69'1 5200 12'5 0'0 12'5 ... ... 12.875
67 ... ... 69'3 0'0 69'3 5250 14'1 0'0 14'1 ... ... 14.375
63.75 ... ... 66'0 0'0 66'0 5300 15'6 0'0 15'6 ... ... 16
61 ... ... 62'7 0'0 62'7 5350 17'4 0'0 17'4 ... ... 17.875
57.875 ... ... 59'6 0'0 59'6 5400 19'3 0'0 19'3 ... ... 19.75
55 ... ... 56'7 0'0 56'7 5450 21'3 0'0 21'3 ... ... 21.875
52.25 ... ... 54'1 0'0 54'1 5500 23'4 0'0 23'4 ... ... 24
49.75 ... ... 51'4 0'0 51'4 5550 25'6 0'0 25'6 ... ... 26.25
47.25 ... ... 48'7 0'0 48'7 5600 28'2 0'0 28'2 ... ... 28.75
44.75 ... ... 46'4 0'0 46'4 5650 30'6 0'0 30'6 ... ... 31.25
42.5 ... ... 44'1 0'0 44'1 5700 33'2 0'0 33'2 ... ... 33.875
40.375 ... ... 41'7 0'0 41'7 5750 35'7 0'0 35'7 ... ... 36.5
38.25 ... ... 39'4 0'0 39'4 5800 38'5 0'0 38'5 ... ... 39.375
36.25 ... ... 37'3 0'0 37'3 5850 41'3 0'0 41'3 ... ... 42.25
34.375 ... ... 35'3 0'0 35'3 5900 44'2 0'0 44'2 ... ... 45.25
32.625 ... ... 33'4 0'0 33'4 5950 47'2 0'0 47'2 ... ... 48.375
31 31'3 31'3 31'6 -0'3 31'3 6000 50'4 0'0 50'4 ... ... 51.625
29.375 ... ... 30'1 0'0 30'1 6050 53'6 0'0 53'6 ... ... 54.875
27.75 ... ... 28'5 0'0 28'5 6100 57'2 0'0 57'2 ... ... 58.25
26.375 ... ... 27'2 0'0 27'2 6150 60'6 0'0 60'6 ... ... 61.75
25.125 ... ... 25'7 0'0 25'7 6200 64'2 0'0 64'2 ... ... 65.25
23.75 ... ... 24'4 0'0 24'4 6250 68'0 0'0 68'0 ... ... 68.875
22.625 ... ... 23'3 0'0 23'3 6300 71'5 0'0 71'5 ... ... 72.625
21.375 ... ... 22'1 0'0 22'1 6350 75'3 0'0 75'3 ... ... 76.375
20.375 ... ... 21'0 0'0 21'0 6400 79'2 0'0 79'2 ... ... 80.125
19.25 ... ... 20'0 0'0 20'0 6450 83'1 0'0 83'1 ... ... 84
18.25 ... ... 19'0 0'0 19'0 6500 87'0 0'0 87'0 ... ... 87.75
17.375 ... ... 18'0 0'0 18'0 6550 91'0 0'0 91'0 ... ... 91.75
16.625 ... ... 17'1 0'0 17'1 6600 95'1 0'0 95'1 ... ... 95.875
15.75 ... ... 16'3 0'0 16'3 6650 99'2 0'0 99'2 ... ... 99.875
14.875 ... ... 15'4 0'0 15'4 6700 103'3 0'0 103'3 ... ... 104.125
14.25 ... ... 14'6 0'0 14'6 6750 107'4 0'0 107'4 ... ... 108.25
13.5 ... ... 14'1 0'0 14'1 6800 111'6 0'0 111'6 ... ... 112.5
12.875 ... ... 13'3 0'0 13'3 6850 116'1 0'0 116'1 ... ... 116.75
12.25 ... ... 12'6 0'0 12'6 6900 120'3 0'0 120'3 ... ... 121.125
11.75 ... ... 12'2 0'0 12'2 6950 124'6 0'0 124'6 ... ... 125.375
11.125 ... ... 11'5 0'0 11'5 7000 129'1 0'0 129'1 ... ... 129.75
10.125 ... ... 10'5 0'0 10'5 7100 138'0 0'0 138'0 ... ... 138.625
9.25 ... ... 9'5 0'0 9'5 7200 147'0 0'0 147'0 ... ... 147.625
8.5 ... ... 8'7 0'0 8'7 7300 156'1 0'0 156'1 ... ... 156.75
7.75 ... ... 8'1 0'0 8'1 7400 165'2 0'0 165'2 ... ... 165.875
7.125 ... ... 7'3 0'0 7'3 7500 174'4 0'0 174'4 ... ... 175.125
6.5 ... ... 6'6 0'0 6'6 7600 183'7 0'0 183'7 ... ... 184.5
6 6'1 6'1 6'2 -0'1 6'1 7700 193'2 0'0 193'2 ... ... 193.875
5.5 ... ... 5'6 0'0 5'6 7800 202'5 0'0 202'5 ... ... 203.375
5 ... ... 5'2 0'0 5'2 7900 212'1 0'0 212'1 ... ... 212.875
4.625 ... ... 4'7 0'0 4'7 8000 221'6 0'0 221'6 ... ... 222.375
4.25 ... ... 4'4 0'0 4'4 8100 231'3 0'0 231'3 ... ... 232
3.875 ... ... 4'1 0'0 4'1 8200 241'0 0'0 241'0 ... ... 241.75
3.625 ... ... 3'7 0'0 3'7 8300 250'5 0'0 250'5 ... ... 251.375
3.375 ... ... 3'5 0'0 3'5 8400 260'3 0'0 260'3 ... ... 261.125
3.125 ... ... 3'3 0'0 3'3 8500 270'1 0'0 270'1 ... ... 270.875
2.875 3'0 3'0 3'1 -0'1 3'0 8600 279'7 0'0 279'7 ... ... 280.625
2.625 ... ... 2'7 0'0 2'7 8700 289'6 0'0 289'6 ... ... 290.5
2.5 ... ... 2'6 0'0 2'6 8800 299'4 0'0 299'4 ... ... 300.25
2.25 ... ... 2'4 0'0 2'4 8900 309'3 0'0 309'3 ... ... 310.125
2.125 ... ... 2'3 0'0 2'3 9000 319'2 0'0 319'2 ... ... 320
2 ... ... 2'2 0'0 2'2 9100 329'2 0'0 329'2 ... ... 330
1.875 ... ... 2'1 0'0 2'1 9200 339'1 0'0 339'1 ... ... 339.875
1.75 ... ... 2'0 0'0 2'0 9300 349'1 0'0 349'1 ... ... 349.875
1.625 ... ... 1'7 0'0 1'7 9400 359'0 0'0 359'0 ... ... 359.875
1.5 ... ... 1'6 0'0 1'6 9500 369'0 0'0 369'0 ... ... 369.875
1.5 ... ... 1'5 0'0 1'5 9600 379'0 0'0 379'0 ... ... 379.875
1.375 ... ... 1'4 0'0 1'4 9700 389'0 0'0 389'0 ... ... 389.875
1.25 ... ... 1'4 0'0 1'4 9800 399'0 0'0 399'0 ... ... 399.875
1.25 ... ... 1'3 0'0 1'3 9900 409'0 0'0 409'0 ... ... 409.875
1.125 ... ... 1'2 0'0 1'2 10000 419'0 0'0 419'0 ... ... 419.75
1.125 ... ... 1'2 0'0 1'2 10100 429'0 0'0 429'0 ... ... 429.75
1 ... ... 1'1 0'0 1'1 10200 439'0 0'0 439'0 ... ... 439.75
0.75 ... ... 0'7 0'0 0'7 10700 489'0 0'0 489'0 ... ... 489.75
0.625 ... ... 0'7 0'0 0'7 11000 519'0 0'0 519'0 ... ... 519.625
0.5 ... ... 0'4 0'0 0'4 12000 619'0 0'0 619'0 ... ... 619.5
0.25 ... ... 0'3 0'0 0'3 13000 719'0 0'0 719'0 ... ... 719.375
0.25 ... ... 0'3 0'0 0'3 14000 819'0 0'0 819'0 ... ... 819.25
0.125 ... ... 0'2 0'0 0'2 15000 919'0 0'0 919'0 ... ... 919.125
0.125 ... ... 0'2 0'0 0'2 16000 1019'0 0'0 1019'0 ... ... 1019
0.125 ... ... 0'2 0'0 0'2 17000 1119'0 0'0 1119'0 ... ... 1118.875
0 ... ... 0'1 0'0 0'1 18000 1219'0 0'0 1219'0 ... ... 1218.625
0 ... ... 0'1 0'0 0'1 19000 1319'0 0'0 1319'0 ... ... 1318.5
0 ... ... 0'1 0'0 0'1 20000 1419'0 0'0 1419'0 ... ... 1418.375
0 ... ... 0'1 0'0 0'1 21000 1519'0 0'0 1519'0 ... ... 1518.25
0 ... ... 0'1 0'0 0'1 22000 1619'0 0'0 1619'0 ... ... 1618.125
0 ... ... 0'1 0'0 0'1 23000 1719'0 0'0 1719'0 ... ... 1718
0 ... ... 0'1 0'0 0'1 24000 1819'0 0'0 1819'0 ... ... 1817.875
0 ... ... 0'1 0'0 0'1 25000 1919'0 0'0 1919'0 ... ... 1917.75
0 ... ... 0'1 0'0 0'1 30000 2419'0 0'0 2419'0 ... ... 2417.125

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.