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
130 ... ... 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 ... ... 19837
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
100 ... ... 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 ... ... 19937
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 ... ... 22187
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
100 ... ... 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
100 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 21925
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 ... ... 22016
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
174 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 22112
150 31'5 31'5 30'3 1'2 31'5 4000 0'1 0'0 0'1 ... ... 22186
150 ... ... 25'3 0'0 25'3 4050 0'1 0'0 0'1 ... ... 19007
150 20'1 20'0 20'3 -0'3 20'0 4100 0'1 0'0 0'1 ... ... 613
100 ... ... 15'3 0'0 15'3 4150 0'1 0'0 0'1 0'1 0'1 30785
123 12'0 9'5 10'4 -0'7 9'5 4200 0'2 0'0 0'2 0'3 0'2 31810
140 5'6 5'2 6'0 -0'6 5'2 4250 0'5 -0'1 0'6 0'5 0'4 100
300 2'4 2'0 2'6 -0'6 2'0 4300 2'2 -0'2 2'4 2'6 2'2 20
21765 1'0 1'0 1'0 0'0 1'0 4350 5'6 0'0 5'6 ... ... 140
257 0'4 0'3 0'4 -0'1 0'3 4400 10'2 0'0 10'2 ... ... 140
31334 ... ... 0'3 0'0 0'3 4450 15'1 0'0 15'1 ... ... 140
28414 0'2 0'2 0'2 0'0 0'2 4500 20'0 0'0 20'0 ... ... 164
22174 ... ... 0'2 0'0 0'2 4550 25'0 0'0 25'0 ... ... 140
623 ... ... 0'1 0'0 0'1 4600 29'7 0'0 29'7 ... ... 10
22188 ... ... 0'1 0'0 0'1 4650 34'7 0'0 34'7 ... ... 124
22354 ... ... 0'1 0'0 0'1 4700 39'7 0'0 39'7 ... ... 117
22277 ... ... 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
21925 ... ... 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
21925 ... ... 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
19747 ... ... 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
19809 ... ... 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
21708 ... ... 0'1 0'0 0'1 5500 119'7 0'0 119'7 ... ... 115
19384 ... ... 0'1 0'0 0'1 5600 129'7 0'0 129'7 ... ... 115
19391 ... ... 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 ... ... 113
20068 ... ... 0'1 0'0 0'1 6200 189'7 0'0 189'7 ... ... 112
20068 ... ... 0'1 0'0 0'1 6300 199'7 0'0 199'7 ... ... 111
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 ... ... 108
20073 ... ... 0'1 0'0 0'1 6600 229'7 0'0 229'7 ... ... 107
19937 ... ... 0'1 0'0 0'1 6700 239'7 0'0 239'7 ... ... 75
20030 ... ... 0'1 0'0 0'1 6800 249'7 0'0 249'7 ... ... 75
20030 ... ... 0'1 0'0 0'1 6900 259'7 0'0 259'7 ... ... 75
20055 ... ... 0'1 0'0 0'1 7000 269'7 0'0 269'7 ... ... 75
20000 ... ... 0'1 0'0 0'1 7100 279'7 0'0 279'7 ... ... 75
20000 ... ... 0'1 0'0 0'1 7200 289'7 0'0 289'7 ... ... 75
20030 ... ... 0'1 0'0 0'1 7300 299'7 0'0 299'7 ... ... 75
19937 ... ... 0'1 0'0 0'1 7400 309'7 0'0 309'7 ... ... 75
20000 ... ... 0'1 0'0 0'1 7500 319'7 0'0 319'7 ... ... 75
20030 ... ... 0'1 0'0 0'1 7600 329'7 0'0 329'7 ... ... 75
20030 ... ... 0'1 0'0 0'1 7700 339'7 0'0 339'7 ... ... 75
20000 ... ... 0'1 0'0 0'1 7800 349'7 0'0 349'7 ... ... 75
19937 ... ... 0'1 0'0 0'1 7900 359'7 0'0 359'7 ... ... 75
20030 ... ... 0'1 0'0 0'1 8000 369'7 0'0 369'7 ... ... 75
17092 ... ... 0'1 0'0 0'1 8100 379'7 0'0 379'7 ... ... 75
17092 ... ... 0'1 0'0 0'1 8200 389'7 0'0 389'7 ... ... 75
14170 ... ... 0'1 0'0 0'1 8300 399'7 0'0 399'7 ... ... 75
14140 ... ... 0'1 0'0 0'1 8400 409'7 0'0 409'7 ... ... 75
14037 ... ... 0'1 0'0 0'1 8500 419'7 0'0 419'7 ... ... 75
14140 ... ... 0'1 0'0 0'1 8600 429'7 0'0 429'7 ... ... 75
14140 ... ... 0'1 0'0 0'1 8700 439'7 0'0 439'7 ... ... 75
14170 ... ... 0'1 0'0 0'1 8800 449'7 0'0 449'7 ... ... 75
14140 ... ... 0'1 0'0 0'1 8900 459'7 0'0 459'7 ... ... 75
14140 ... ... 0'1 0'0 0'1 9000 469'7 0'0 469'7 ... ... 75
14170 ... ... 0'1 0'0 0'1 10000 569'7 0'0 569'7 ... ... 75
14170 ... ... 0'1 0'0 0'1 12500 819'7 0'0 819'7 ... ... 75

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.