Home |  Ticker Frame |  Futures |  Futures Markets |  Weather |  DTN Ag Headlines |  Market News |  Headline News |  Portfolio |  Crops |  Farm Life |  Options 

Commodity Option:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3710s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 250  8,537.50   -2'0   170'6s  2000   0'1s   0'0  6.25  0
 0  8,037.50   -2'0   160'6s  2100   0'1s   0'0  6.25  1
 0  7,037.50   -2'0   140'6s  2300   0'1s   0'0  6.25  100
 5  6,037.50   -2'0   120'6s  2500   0'1s   0'0  6.25  0
 0  5,537.50   -2'0   110'6s  2600   0'1s   0'0  6.25  8
 0  5,037.50   -2'0   100'6s  2700   0'1s   0'0  6.25  45
 0  4,787.50   -2'0   95'6s  2750   0'1s   0'0  6.25  10
 0  4,537.50   -2'0   90'6s  2800   0'1s   0'0  6.25  497
 0  4,287.50   -2'0   85'6s  2850   0'1s   0'0  6.25  344
 2  4,037.50   -2'0   80'6s  2900   0'1s   0'0  6.25  975
 0  3,787.50   -2'0   75'6s  2950   0'1s   0'0  6.25  413
 33  3,543.75   -2'0   70'7s  3000   0'2s   0'0  12.50  2,354
 0  3,293.75   -2'0   65'7s  3050   0'2s   0'0  12.50  214
 16  3,050.00   -2'0   61'0s  3100   0'3s   0'0  18.75  1,657
 0  2,806.25   -2'0   56'1s  3150   0'4s   0'0  25.00  1,256
 201  2,556.25   -2'0   51'1s  3200   0'4s   0'0  25.00  21,356
 14  2,318.75   -2'0   46'3s  3250   0'6s   0'0  37.50  4,789
 1,215  2,075.00   -2'0   41'4s  3300   0'7s   0'0  43.75  19,056
 20  1,843.75   -2'0   36'7s  3350   1'1s   0'0  56.25  4,231
 293  1,618.75   -2'0   32'3s  3400   1'5s   0'0  81.25  17,226
 85  1,400.00   -1'7   28'0s  3450   2'2s   0'0  112.50  3,817
 1,143  1,187.50   -1'7   23'6s  3500   3'0s   0'1  150.00  27,609
 888  993.75   -1'7   19'7s  3550   4'2s   0'2  212.50  3,169
 9,221  818.75   -1'6   16'3s  3600   5'6s   0'2  287.50  26,084
 3,357  675.00   -1'5   13'4s  3650   7'6s   0'3  387.50  3,854
 15,112  543.75   -1'4   10'7s  3700   10'1s   0'4  506.25  26,014
 4,116  431.25   -1'4   8'5s  3750   12'7s   0'4  643.75  549
 27,281  337.50   -1'4   6'6s  3800   16'0s   0'4  800.00  26,977
 4,219  262.50   -1'4   5'2s  3850   19'4s   0'5  975.00  43
 20,484  206.25   -1'2   4'1s  3900   23'3s   0'6  1,168.75  21,500
 2,975  175.00   -0'7   3'4s  3950   27'5s   1'0  1,381.25  79
 40,547  137.50   -0'7   2'6s  4000   31'7s   1'1  1,593.75  31,105
 1,433  112.50   -0'6   2'2s  4050   36'3s   1'2  1,818.75  17
 21,386  93.75   -0'5   1'7s  4100   41'0s   1'3  2,050.00  13,778
 679  81.25   -0'4   1'5s  4150   45'6s   1'4  2,287.50  78
 34,681  68.75   -0'3   1'3s  4200   50'4s   1'4  2,525.00  18,759
 2,104  62.50   -0'3   1'2s  4250   55'3s   1'5  2,768.75  15
 29,761  56.25   -0'3   1'1s  4300   60'2s   1'5  3,012.50  17,952
 726  56.25   -0'2   1'1s  4350   65'2s   1'6  3,262.50  1
 27,067  50.00   -0'2   1'0s  4400   70'1s   1'6  3,506.25  7,995
 293  43.75   -0'2   0'7s  4450   75'0s   1'6  3,750.00  10
 44,052  43.75   -0'1   0'7s  4500   80'0s   1'7  4,000.00  9,818
 239  37.50   -0'2   0'6s  4550   84'7s   1'7  4,243.75  15
 23,850  37.50   -0'1   0'6s  4600   89'7s   2'0  4,493.75  7,326
 10,096  31.25   -0'1   0'5s  4700   99'5s   1'7  4,981.25  1,056
 21,846  31.25   -0'1   0'5s  4800   109'5s   1'7  5,481.25  2,763
 8,525  18.75   -0'1   0'3s  4900   119'3s   1'7  5,968.75  316
 57,474  18.75   -0'1   0'3s  5000   129'3s   1'7  6,468.75  1,494
 6,651  18.75   0'0   0'3s  5100   139'3s   2'0  6,968.75  387
 9,909  18.75   0'0   0'3s  5200   149'3s   2'0  7,468.75  67
 6,183  12.50   0'0   0'2s  5300   159'2s   2'0  7,962.50  630
 6,662  12.50   0'0   0'2s  5400   169'2s   2'0  8,462.50  33
 13,679  12.50   0'1   0'2s  5500   179'2s   2'0  8,962.50  114
 5,893  6.25   0'0   0'1s  5600   189'2s   2'0  9,462.50  3
 3,637  6.25   0'0   0'1s  5700   199'2s   2'0  9,962.50  57
 3,182  6.25   0'0   0'1s  5800   209'2s   2'0  10,462.50  6
 2,478  6.25   0'0   0'1s  5900   219'2s   2'0  10,962.50  87
 21,401  6.25   0'0   0'1s  6000   229'2s   2'0  11,462.50  33
 1,673  6.25   0'0   0'1s  6100   239'2s   2'0  11,962.50  11
 1,273  6.25   0'0   0'1s  6200   249'2s   2'0  12,462.50  0
 6,313  6.25   0'0   0'1s  6300   259'2s   2'0  12,962.50  0
 633  6.25   0'0   0'1s  6400   269'2s   2'0  13,462.50  10
 2,346  6.25   0'0   0'1s  6500   279'2s   2'0  13,962.50  2
 573  6.25   0'0   0'1s  6600   289'2s   2'0  14,462.50  0
 828  6.25   0'0   0'1s  6700   299'2s   2'0  14,962.50  0
 518  6.25   0'0   0'1s  6800   309'2s   2'0  15,462.50  1
 200  6.25   0'0   0'1s  6900   319'2s   2'0  15,962.50  0
 5,491  6.25   0'0   0'1s  7000   329'2s   2'0  16,462.50  2
 632  6.25   0'0   0'1s  7200   349'2s   2'0  17,462.50  2
 1,085  6.25   0'0   0'1s  7400   369'2s   2'0  18,462.50  2
 976  6.25   0'0   0'1s  7600   389'2s   2'0  19,462.50  4
 376  6.25   0'0   0'1s  7800   409'2s   2'0  20,462.50  7
 5,730  6.25   0'0   0'1s  8000   429'2s   2'0  21,462.50  1
 1,423  6.25   0'0   0'1s  9000   529'2s   2'0  26,462.50  6
 1,182  6.25   0'0   0'1s  10000   629'2s   2'0  31,462.50  0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN