DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 587'4
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
306.875 ... ... 301'0 0'0 301'0 2800 0'1 0'0 0'1 ... ... 0
296.875 ... ... 291'0 0'0 291'0 2900 0'1 0'0 0'1 ... ... 0
286.875 ... ... 281'0 0'0 281'0 3000 0'1 0'0 0'1 ... ... 0
276.875 ... ... 271'0 0'0 271'0 3100 0'1 0'0 0'1 ... ... 0
266.875 ... ... 261'0 0'0 261'0 3200 0'1 0'0 0'1 ... ... 0
256.875 ... ... 251'0 0'0 251'0 3300 0'1 0'0 0'1 ... ... 0
246.875 ... ... 241'0 0'0 241'0 3400 0'1 0'0 0'1 ... ... 0
236.875 ... ... 231'0 0'0 231'0 3500 0'1 0'0 0'1 ... ... 0
226.875 ... ... 221'0 0'0 221'0 3600 0'2 0'0 0'2 ... ... 0.125
216.875 ... ... 211'0 0'0 211'0 3700 0'2 0'0 0'2 ... ... 0.125
206.875 ... ... 201'0 0'0 201'0 3800 0'2 0'0 0'2 ... ... 0.125
196.875 ... ... 191'0 0'0 191'0 3900 0'3 0'0 0'3 ... ... 0.25
186.875 ... ... 181'0 0'0 181'0 4000 0'4 0'0 0'4 ... ... 0.25
176.875 ... ... 171'0 0'0 171'0 4100 0'5 0'0 0'5 ... ... 0.375
166.875 ... ... 161'0 0'0 161'0 4200 0'6 0'0 0'6 ... ... 0.625
156.875 ... ... 151'1 0'0 151'1 4300 0'7 -0'1 1'0 0'7 0'7 0.75
147 ... ... 141'3 0'0 141'3 4400 1'3 0'0 1'3 ... ... 1.125
137.25 ... ... 131'6 0'0 131'6 4500 1'7 0'0 1'7 ... ... 1.5
127.75 ... ... 122'3 0'0 122'3 4600 2'4 0'0 2'4 ... ... 2.125
123.125 ... ... 117'6 0'0 117'6 4650 2'7 0'0 2'7 ... ... 2.5
118.5 ... ... 113'1 0'0 113'1 4700 3'3 0'0 3'3 ... ... 2.875
114 ... ... 108'5 0'0 108'5 4750 3'7 0'0 3'7 ... ... 3.25
109.5 ... ... 104'2 0'0 104'2 4800 4'3 0'0 4'3 ... ... 3.875
105.125 ... ... 99'7 0'0 99'7 4850 5'0 0'0 5'0 ... ... 4.5
100.875 ... ... 95'6 0'0 95'6 4900 6'2 0'3 5'7 6'2 6'2 5.125
96.625 ... ... 91'5 0'0 91'5 4950 6'5 0'0 6'5 ... ... 5.875
92.5 ... ... 87'5 0'0 87'5 5000 7'5 0'0 7'5 ... ... 6.75
88.5 ... ... 83'6 0'0 83'6 5050 9'1 0'3 8'6 9'1 9'1 7.625
84.625 ... ... 80'0 0'0 80'0 5100 9'7 0'0 9'7 ... ... 8.75
80.875 ... ... 76'3 0'0 76'3 5150 10'3 -0'7 11'2 10'3 10'3 9.875
77.25 69'1 69'1 72'6 -3'5 69'1 5200 12'5 0'0 12'5 ... ... 11.125
73.75 ... ... 69'3 0'0 69'3 5250 14'1 0'0 14'1 ... ... 12.5
70.25 ... ... 66'0 0'0 66'0 5300 15'6 0'0 15'6 ... ... 14
67.25 ... ... 62'7 0'0 62'7 5350 17'4 0'0 17'4 ... ... 15.625
64.125 ... ... 59'6 0'0 59'6 5400 19'3 0'0 19'3 ... ... 17.5
61 ... ... 56'7 0'0 56'7 5450 21'3 0'0 21'3 ... ... 19.25
58.125 ... ... 54'1 0'0 54'1 5500 23'4 0'0 23'4 ... ... 21.25
55.375 ... ... 51'4 0'0 51'4 5550 25'6 0'0 25'6 ... ... 23.375
52.625 ... ... 48'7 0'0 48'7 5600 28'2 0'0 28'2 ... ... 25.625
50.125 ... ... 46'4 0'0 46'4 5650 30'6 0'0 30'6 ... ... 28
47.625 ... ... 44'1 0'0 44'1 5700 33'2 0'0 33'2 ... ... 30.375
45.25 ... ... 41'7 0'0 41'7 5750 35'7 0'0 35'7 ... ... 33
43 ... ... 39'4 0'0 39'4 5800 38'5 0'0 38'5 ... ... 35.625
40.875 ... ... 37'3 0'0 37'3 5850 41'3 0'0 41'3 ... ... 38.375
38.875 ... ... 35'3 0'0 35'3 5900 44'2 0'0 44'2 ... ... 41.25
36.875 ... ... 33'4 0'0 33'4 5950 47'2 0'0 47'2 ... ... 44.25
35.125 31'3 31'3 31'6 -0'3 31'3 6000 50'4 0'0 50'4 ... ... 47.375
33.25 ... ... 30'1 0'0 30'1 6050 53'6 0'0 53'6 ... ... 50.375
31.625 ... ... 28'5 0'0 28'5 6100 57'2 0'0 57'2 ... ... 53.625
30.125 ... ... 27'2 0'0 27'2 6150 60'6 0'0 60'6 ... ... 57
28.625 ... ... 25'7 0'0 25'7 6200 64'2 0'0 64'2 ... ... 60.375
27.125 ... ... 24'4 0'0 24'4 6250 68'0 0'0 68'0 ... ... 63.875
25.75 ... ... 23'3 0'0 23'3 6300 71'5 0'0 71'5 ... ... 67.5
24.625 ... ... 22'1 0'0 22'1 6350 75'3 0'0 75'3 ... ... 71.125
23.375 ... ... 21'0 0'0 21'0 6400 79'2 0'0 79'2 ... ... 74.75
22.25 ... ... 20'0 0'0 20'0 6450 83'1 0'0 83'1 ... ... 78.625
21.125 21'2 21'2 19'0 2'2 21'2 6500 87'0 0'0 87'0 ... ... 82.125
20.125 ... ... 18'0 0'0 18'0 6550 91'0 0'0 91'0 ... ... 86
19.125 ... ... 17'1 0'0 17'1 6600 95'1 0'0 95'1 ... ... 89.875
18.125 ... ... 16'3 0'0 16'3 6650 99'2 0'0 99'2 ... ... 93.875
17.25 ... ... 15'4 0'0 15'4 6700 103'3 0'0 103'3 ... ... 98
16.5 ... ... 14'6 0'0 14'6 6750 107'4 0'0 107'4 ... ... 102.125
15.625 ... ... 14'1 0'0 14'1 6800 111'6 0'0 111'6 ... ... 106.25
14.875 ... ... 13'3 0'0 13'3 6850 116'1 0'0 116'1 ... ... 110.375
14.125 ... ... 12'6 0'0 12'6 6900 120'3 0'0 120'3 ... ... 114.625
13.5 ... ... 12'2 0'0 12'2 6950 124'6 0'0 124'6 ... ... 118.875
12.875 13'0 13'0 11'5 1'3 13'0 7000 129'1 0'0 129'1 ... ... 123.125
11.75 ... ... 10'5 0'0 10'5 7100 138'0 0'0 138'0 ... ... 132
10.75 ... ... 9'5 0'0 9'5 7200 147'0 0'0 147'0 ... ... 140.875
9.875 ... ... 8'7 0'0 8'7 7300 156'1 0'0 156'1 ... ... 149.875
9 ... ... 8'1 0'0 8'1 7400 165'2 0'0 165'2 ... ... 158.875
8.25 ... ... 7'3 0'0 7'3 7500 174'4 0'0 174'4 ... ... 168.125
7.625 ... ... 6'6 0'0 6'6 7600 183'7 0'0 183'7 ... ... 177.25
7 6'1 6'1 6'2 -0'1 6'1 7700 193'2 0'0 193'2 ... ... 186.625
6.375 ... ... 5'6 0'0 5'6 7800 202'5 0'0 202'5 ... ... 196
5.875 ... ... 5'2 0'0 5'2 7900 212'1 0'0 212'1 ... ... 205.25
5.375 ... ... 4'7 0'0 4'7 8000 221'6 0'0 221'6 ... ... 214.75
5 ... ... 4'4 0'0 4'4 8100 231'3 0'0 231'3 ... ... 224.25
4.625 ... ... 4'1 0'0 4'1 8200 241'0 0'0 241'0 ... ... 233.875
4.25 ... ... 3'7 0'0 3'7 8300 250'5 0'0 250'5 ... ... 243.5
3.875 ... ... 3'5 0'0 3'5 8400 260'3 0'0 260'3 ... ... 253.25
3.625 ... ... 3'3 0'0 3'3 8500 270'1 0'0 270'1 ... ... 262.875
3.375 3'0 3'0 3'1 -0'1 3'0 8600 279'7 0'0 279'7 ... ... 272.625
3.125 ... ... 2'7 0'0 2'7 8700 289'6 0'0 289'6 ... ... 282.5
2.875 ... ... 2'6 0'0 2'6 8800 299'4 0'0 299'4 ... ... 292.25
2.625 ... ... 2'4 0'0 2'4 8900 309'3 0'0 309'3 ... ... 302.125
2.5 ... ... 2'3 0'0 2'3 9000 319'2 0'0 319'2 ... ... 312
2.375 ... ... 2'2 0'0 2'2 9100 329'2 0'0 329'2 ... ... 321.875
2.125 ... ... 2'1 0'0 2'1 9200 339'1 0'0 339'1 ... ... 331.75
2 ... ... 2'0 0'0 2'0 9300 349'1 0'0 349'1 ... ... 341.75
1.875 ... ... 1'7 0'0 1'7 9400 359'0 0'0 359'0 ... ... 351.75
1.75 ... ... 1'6 0'0 1'6 9500 369'0 0'0 369'0 ... ... 361.75
1.625 ... ... 1'5 0'0 1'5 9600 379'0 0'0 379'0 ... ... 371.625
1.625 ... ... 1'4 0'0 1'4 9700 389'0 0'0 389'0 ... ... 381.625
1.5 ... ... 1'4 0'0 1'4 9800 399'0 0'0 399'0 ... ... 391.625
1.375 ... ... 1'3 0'0 1'3 9900 409'0 0'0 409'0 ... ... 401.625
1.375 ... ... 1'2 0'0 1'2 10000 419'0 0'0 419'0 ... ... 411.625
1.25 ... ... 1'2 0'0 1'2 10100 429'0 0'0 429'0 ... ... 421.625
1.125 ... ... 1'1 0'0 1'1 10200 439'0 0'0 439'0 ... ... 431.625
0.875 0'7 0'7 0'7 0'0 0'7 10700 489'0 0'0 489'0 ... ... 481.625
0.75 ... ... 0'7 0'0 0'7 11000 519'0 0'0 519'0 ... ... 511.625
0.5 ... ... 0'4 0'0 0'4 12000 619'0 0'0 619'0 ... ... 611.75
0.375 ... ... 0'3 0'0 0'3 13000 719'0 0'0 719'0 ... ... 711.75
0.25 ... ... 0'3 0'0 0'3 14000 819'0 0'0 819'0 ... ... 811.75
0.25 ... ... 0'2 0'0 0'2 15000 919'0 0'0 919'0 ... ... 911.625
0.125 ... ... 0'2 0'0 0'2 16000 1019'0 0'0 1019'0 ... ... 1011.625
0.125 ... ... 0'2 0'0 0'2 17000 1119'0 0'0 1119'0 ... ... 1111.625
0.125 ... ... 0'1 0'0 0'1 18000 1219'0 0'0 1219'0 ... ... 1211.625
0 ... ... 0'1 0'0 0'1 19000 1319'0 0'0 1319'0 ... ... 1311.625
0 ... ... 0'1 0'0 0'1 20000 1419'0 0'0 1419'0 ... ... 1411.625
0 ... ... 0'1 0'0 0'1 21000 1519'0 0'0 1519'0 ... ... 1511.625
0 ... ... 0'1 0'0 0'1 22000 1619'0 0'0 1619'0 ... ... 1611.625
0 ... ... 0'1 0'0 0'1 23000 1719'0 0'0 1719'0 ... ... 1711.625
0 ... ... 0'1 0'0 0'1 24000 1819'0 0'0 1819'0 ... ... 1811.625
0 ... ... 0'1 0'0 0'1 25000 1919'0 0'0 1919'0 ... ... 1911.625
0 ... ... 0'1 0'0 0'1 30000 2419'0 0'0 2419'0 ... ... 2411.5

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.