DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 429'2
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
137 ... ... 330'3 0'0 330'3 1000 0'1 0'0 0'1 ... ... 14131
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
164 ... ... 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
164 ... ... 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
164 ... ... 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
164 ... ... 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
164 ... ... 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
164 ... ... 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
164 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 22301
164 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 22276
164 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 22297
164 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 ... ... 22315
164 51'4 51'4 50'3 1'1 51'4 3800 0'1 0'0 0'1 ... ... 22389
164 ... ... 45'3 0'0 45'3 3850 0'1 0'0 0'1 ... ... 22330
164 41'2 41'2 40'3 0'7 41'2 3900 0'1 0'0 0'1 ... ... 22355
10 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 22330
10 31'5 31'5 30'3 1'2 31'5 4000 0'1 0'0 0'1 ... ... 23883
150 ... ... 25'3 0'0 25'3 4050 0'1 0'0 0'1 ... ... 19173
150 20'1 19'5 20'3 -0'6 19'5 4100 0'1 0'0 0'1 ... ... 48
35 ... ... 15'3 0'0 15'3 4150 0'1 0'0 0'1 0'1 0'1 33612
10 12'0 9'5 10'4 -0'4 10'0 4200 0'2 0'0 0'2 0'3 0'2 31647
37 5'6 5'2 6'0 -0'6 5'2 4250 0'6 0'0 0'6 0'6 0'4 86
40 2'4 2'0 2'6 -0'6 2'0 4300 2'5 0'1 2'4 2'6 2'2 20
24624 1'0 1'0 1'0 0'0 1'0 4350 5'6 0'0 5'6 ... ... 164
407 0'4 0'3 0'4 -0'1 0'3 4400 10'2 0'0 10'2 ... ... 140
238 ... ... 0'3 0'0 0'3 4450 15'1 0'0 15'1 ... ... 140
30909 0'2 0'2 0'2 0'0 0'2 4500 20'4 0'4 20'0 20'6 20'4 100
25252 ... ... 0'2 0'0 0'2 4550 25'0 0'0 25'0 ... ... 140
12870 ... ... 0'1 0'0 0'1 4600 29'7 0'0 29'7 ... ... 133
24119 ... ... 0'1 0'0 0'1 4650 34'7 0'0 34'7 ... ... 84
24604 ... ... 0'1 0'0 0'1 4700 39'7 0'0 39'7 ... ... 77
22277 ... ... 0'1 0'0 0'1 4750 44'7 0'0 44'7 ... ... 75
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
29598 ... ... 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 ... ... 75
20079 ... ... 0'1 0'0 0'1 5900 159'7 0'0 159'7 ... ... 139
20102 ... ... 0'1 0'0 0'1 6000 169'7 0'0 169'7 ... ... 139
20065 ... ... 0'1 0'0 0'1 6100 179'7 0'0 179'7 ... ... 139
20068 ... ... 0'1 0'0 0'1 6200 189'7 0'0 189'7 ... ... 115
20068 ... ... 0'1 0'0 0'1 6300 199'7 0'0 199'7 ... ... 115
20069 ... ... 0'1 0'0 0'1 6400 209'7 0'0 209'7 ... ... 115
20070 ... ... 0'1 0'0 0'1 6500 219'7 0'0 219'7 ... ... 139
20023 ... ... 0'1 0'0 0'1 6600 229'7 0'0 229'7 ... ... 139
20000 ... ... 0'1 0'0 0'1 6700 239'7 0'0 239'7 ... ... 114
20030 ... ... 0'1 0'0 0'1 6800 249'7 0'0 249'7 ... ... 112
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 ... ... 113
20000 ... ... 0'1 0'0 0'1 7100 279'7 0'0 279'7 ... ... 107
20000 ... ... 0'1 0'0 0'1 7200 289'7 0'0 289'7 ... ... 110
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 ... ... 131
20000 ... ... 0'1 0'0 0'1 7500 319'7 0'0 319'7 ... ... 103
20030 ... ... 0'1 0'0 0'1 7600 329'7 0'0 329'7 ... ... 106
20030 ... ... 0'1 0'0 0'1 7700 339'7 0'0 339'7 ... ... 101
20000 ... ... 0'1 0'0 0'1 7800 349'7 0'0 349'7 ... ... 100
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
20000 ... ... 0'1 0'0 0'1 8100 379'7 0'0 379'7 ... ... 97
19939 ... ... 0'1 0'0 0'1 8200 389'7 0'0 389'7 ... ... 101
17122 ... ... 0'1 0'0 0'1 8300 399'7 0'0 399'7 ... ... 100
17081 ... ... 0'1 0'0 0'1 8400 409'7 0'0 409'7 ... ... 99
14131 ... ... 0'1 0'0 0'1 8500 419'7 0'0 419'7 ... ... 99
14131 ... ... 0'1 0'0 0'1 8600 429'7 0'0 429'7 ... ... 98
14131 ... ... 0'1 0'0 0'1 8700 439'7 0'0 439'7 ... ... 98
14161 ... ... 0'1 0'0 0'1 8800 449'7 0'0 449'7 ... ... 100
14131 ... ... 0'1 0'0 0'1 8900 459'7 0'0 459'7 ... ... 99
14131 ... ... 0'1 0'0 0'1 9000 469'7 0'0 469'7 ... ... 99
14161 ... ... 0'1 0'0 0'1 10000 569'7 0'0 569'7 ... ... 96
14161 ... ... 0'1 0'0 0'1 12500 819'7 0'0 819'7 ... ... 91

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.