DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'4
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
139 ... ... 330'3 0'0 330'3 1000 0'1 0'0 0'1 ... ... 14140
140 ... ... 230'3 0'0 230'3 2000 0'1 0'0 0'1 ... ... 20000
140 ... ... 220'3 0'0 220'3 2100 0'1 0'0 0'1 ... ... 20000
140 ... ... 210'3 0'0 210'3 2200 0'1 0'0 0'1 ... ... 20000
140 ... ... 200'3 0'0 200'3 2300 0'1 0'0 0'1 ... ... 20000
140 ... ... 190'3 0'0 190'3 2400 0'1 0'0 0'1 ... ... 20000
140 ... ... 180'3 0'0 180'3 2500 0'1 0'0 0'1 ... ... 20000
140 ... ... 170'3 0'0 170'3 2600 0'1 0'0 0'1 ... ... 20000
140 ... ... 160'3 0'0 160'3 2700 0'1 0'0 0'1 ... ... 20030
140 ... ... 150'3 0'0 150'3 2800 0'1 0'0 0'1 ... ... 22200
140 ... ... 140'3 0'0 140'3 2900 0'1 0'0 0'1 ... ... 22200
140 ... ... 135'3 0'0 135'3 2950 0'1 0'0 0'1 ... ... 22250
140 ... ... 130'3 0'0 130'3 3000 0'1 0'0 0'1 ... ... 22263
140 ... ... 125'3 0'0 125'3 3050 0'1 0'0 0'1 ... ... 22250
140 ... ... 120'3 0'0 120'3 3100 0'1 0'0 0'1 ... ... 22251
140 ... ... 115'3 0'0 115'3 3150 0'1 0'0 0'1 ... ... 22250
140 ... ... 110'3 0'0 110'3 3200 0'1 0'0 0'1 ... ... 22251
140 ... ... 105'3 0'0 105'3 3250 0'1 0'0 0'1 ... ... 22251
140 ... ... 100'3 0'0 100'3 3300 0'1 0'0 0'1 ... ... 22277
140 ... ... 95'3 0'0 95'3 3350 0'1 0'0 0'1 ... ... 22276
140 ... ... 90'3 0'0 90'3 3400 0'1 0'0 0'1 ... ... 22276
140 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 22267
140 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 2
140 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 22276
140 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 22301
140 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 22276
140 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 22297
140 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 ... ... 22315
140 51'4 51'4 50'3 1'1 51'4 3800 0'1 0'0 0'1 ... ... 22389
140 ... ... 45'3 0'0 45'3 3850 0'1 0'0 0'1 ... ... 22330
140 41'2 41'2 40'3 0'7 41'2 3900 0'1 0'0 0'1 ... ... 22355
140 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 22330
150 31'5 31'5 30'3 1'2 31'5 4000 0'1 0'0 0'1 ... ... 22405
140 ... ... 25'3 0'0 25'3 4050 0'1 0'0 0'1 ... ... 18716
10 20'1 19'5 20'3 -0'6 19'5 4100 0'1 0'0 0'1 ... ... 613
164 ... ... 15'3 0'0 15'3 4150 0'1 0'0 0'1 0'1 0'1 33344
187 12'0 9'5 10'4 -0'7 9'5 4200 0'2 0'0 0'2 0'3 0'2 34046
174 5'6 5'2 6'0 -0'6 5'2 4250 0'6 0'0 0'6 0'6 0'4 23362
40 2'4 2'0 2'6 -0'6 2'0 4300 2'5 0'1 2'4 2'6 2'2 128
25366 1'0 1'0 1'0 0'0 1'0 4350 5'6 0'0 5'6 ... ... 150
312 0'4 0'3 0'4 -0'1 0'3 4400 10'2 0'0 10'2 ... ... 110
238 ... ... 0'3 0'0 0'3 4450 15'1 0'0 15'1 ... ... 110
30873 0'2 0'2 0'2 0'0 0'2 4500 20'0 0'0 20'0 ... ... 100
24132 ... ... 0'2 0'0 0'2 4550 25'0 0'0 25'0 ... ... 164
598 ... ... 0'1 0'0 0'1 4600 29'7 0'0 29'7 ... ... 103
22275 ... ... 0'1 0'0 0'1 4650 34'7 0'0 34'7 ... ... 94
22354 ... ... 0'1 0'0 0'1 4700 39'7 0'0 39'7 ... ... 117
22213 ... ... 0'1 0'0 0'1 4750 44'7 0'0 44'7 ... ... 115
22357 ... ... 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 115
22301 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 115
29607 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 115
22276 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 115
1 ... ... 0'1 0'0 0'1 5000 69'7 0'0 69'7 ... ... 115
22276 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 115
22291 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 115
22301 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 115
22285 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 115
20050 ... ... 0'1 0'0 0'1 5250 94'7 0'0 94'7 ... ... 115
36 ... ... 0'1 0'0 0'1 5300 99'7 0'0 99'7 ... ... 115
20075 ... ... 0'1 0'0 0'1 5350 104'7 0'0 104'7 ... ... 115
39 ... ... 0'1 0'0 0'1 5400 109'7 0'0 109'7 ... ... 115
22301 ... ... 0'1 0'0 0'1 5500 119'7 0'0 119'7 ... ... 115
20076 ... ... 0'1 0'0 0'1 5600 129'7 0'0 129'7 ... ... 115
20079 ... ... 0'1 0'0 0'1 5700 139'7 0'0 139'7 ... ... 115
20076 ... ... 0'1 0'0 0'1 5800 149'7 0'0 149'7 ... ... 115
20077 ... ... 0'1 0'0 0'1 5900 159'7 0'0 159'7 ... ... 115
20102 ... ... 0'1 0'0 0'1 6000 169'7 0'0 169'7 ... ... 115
20065 ... ... 0'1 0'0 0'1 6100 179'7 0'0 179'7 ... ... 114
20068 ... ... 0'1 0'0 0'1 6200 189'7 0'0 189'7 ... ... 113
20068 ... ... 0'1 0'0 0'1 6300 199'7 0'0 199'7 ... ... 112
20069 ... ... 0'1 0'0 0'1 6400 209'7 0'0 209'7 ... ... 110
20070 ... ... 0'1 0'0 0'1 6500 219'7 0'0 219'7 ... ... 109
20073 ... ... 0'1 0'0 0'1 6600 229'7 0'0 229'7 ... ... 108
20000 ... ... 0'1 0'0 0'1 6700 239'7 0'0 239'7 ... ... 107
20030 ... ... 0'1 0'0 0'1 6800 249'7 0'0 249'7 ... ... 115
20030 ... ... 0'1 0'0 0'1 6900 259'7 0'0 259'7 ... ... 115
20055 ... ... 0'1 0'0 0'1 7000 269'7 0'0 269'7 ... ... 115
20000 ... ... 0'1 0'0 0'1 7100 279'7 0'0 279'7 ... ... 115
20000 ... ... 0'1 0'0 0'1 7200 289'7 0'0 289'7 ... ... 114
20030 ... ... 0'1 0'0 0'1 7300 299'7 0'0 299'7 ... ... 109
20000 ... ... 0'1 0'0 0'1 7400 309'7 0'0 309'7 ... ... 139
20000 ... ... 0'1 0'0 0'1 7500 319'7 0'0 319'7 ... ... 109
20030 ... ... 0'1 0'0 0'1 7600 329'7 0'0 329'7 ... ... 105
20030 ... ... 0'1 0'0 0'1 7700 339'7 0'0 339'7 ... ... 105
20000 ... ... 0'1 0'0 0'1 7800 349'7 0'0 349'7 ... ... 103
20000 ... ... 0'1 0'0 0'1 7900 359'7 0'0 359'7 ... ... 103
20030 ... ... 0'1 0'0 0'1 8000 369'7 0'0 369'7 ... ... 102
17060 ... ... 0'1 0'0 0'1 8100 379'7 0'0 379'7 ... ... 102
17092 ... ... 0'1 0'0 0'1 8200 389'7 0'0 389'7 ... ... 101
14170 ... ... 0'1 0'0 0'1 8300 399'7 0'0 399'7 ... ... 100
14140 ... ... 0'1 0'0 0'1 8400 409'7 0'0 409'7 ... ... 100
14140 ... ... 0'1 0'0 0'1 8500 419'7 0'0 419'7 ... ... 101
14140 ... ... 0'1 0'0 0'1 8600 429'7 0'0 429'7 ... ... 101
14140 ... ... 0'1 0'0 0'1 8700 439'7 0'0 439'7 ... ... 100
14170 ... ... 0'1 0'0 0'1 8800 449'7 0'0 449'7 ... ... 100
14140 ... ... 0'1 0'0 0'1 8900 459'7 0'0 459'7 ... ... 99
14140 ... ... 0'1 0'0 0'1 9000 469'7 0'0 469'7 ... ... 98
14170 ... ... 0'1 0'0 0'1 10000 569'7 0'0 569'7 ... ... 100
14170 ... ... 0'1 0'0 0'1 12500 819'7 0'0 819'7 ... ... 94

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.