Home |  Local Cash Bids |  DTN Ag Headlines |  Grain |  Livestock |  Feeder Cattle News |  Dairy News |  International News |  Weather |  Futures Markets |  Portfolio |  Options 

Commodity Option:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3774s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  8,893.75   4'4   177'7s  2000   0'1s   0'0  6.25  0
 0  8,393.75   4'4   167'7s  2100   0'1s   0'0  6.25  1
 0  7,393.75   4'4   147'7s  2300   0'1s   0'0  6.25  100
 5  6,393.75   4'4   127'7s  2500   0'1s   0'0  6.25  0
 0  5,893.75   4'4   117'7s  2600   0'1s   0'0  6.25  8
 0  5,393.75   4'4   107'7s  2700   0'1s   0'0  6.25  45
 0  5,143.75   4'4   102'7s  2750   0'1s   0'0  6.25  10
 0  4,893.75   4'4   97'7s  2800   0'1s   0'0  6.25  498
 0  4,643.75   4'4   92'7s  2850   0'1s   0'0  6.25  344
 2  4,393.75   4'4   87'7s  2900   0'1s   0'0  6.25  975
 0  4,143.75   4'4   82'7s  2950   0'1s   0'0  6.25  413
 42  3,893.75   4'4   77'7s  3000   0'1s   0'0  6.25  2,354
 0  3,643.75   4'4   72'7s  3050   0'1s   0'0  6.25  215
 16  3,393.75   4'4   67'7s  3100   0'1s   0'0  6.25  1,585
 0  3,143.75   4'4   62'7s  3150   0'1s   0'0  6.25  1,195
 200  2,893.75   4'4   57'7s  3200   0'1s   0'0  6.25  20,833
 63  2,643.75   4'4   52'7s  3250   0'1s   0'0  6.25  4,639
 541  2,393.75   4'4   47'7s  3300   0'1s   0'0  6.25  19,808
 32  2,143.75   4'4   42'7s  3350   0'1s   0'0  6.25  3,682
 163  1,893.75   4'4   37'7s  3400   0'1s   0'0  6.25  14,864
 93  1,643.75   4'4   32'7s  3450   0'1s   0'0  6.25  3,835
 1,076  1,393.75   4'3   27'7s  3500   0'1s   -0'1  6.25  17,529
 843  1,143.75   4'2   22'7s  3550   0'1s   -0'2  6.25  5,696
 6,378  900.00   4'1   18'0s  3600   0'2s   -0'3  12.50  24,341
 2,483  662.50   3'6   13'2s  3650   0'4s   -0'6  25.00  12,638
 12,491  450.00   3'0   9'0s  3700   1'2s   -1'4  62.50  25,136
 10,733  268.75   2'0   5'3s  3750   2'5s   -2'4  131.25  11,632
 30,378  143.75   1'1   2'7s  3800   5'1s   -3'3  256.25  33,155
 9,503  75.00   0'5   1'4s  3850   8'5s   -4'0  431.25  14,061
 27,963  37.50   0'2   0'6s  3900   13'0s   -4'2  650.00  26,786
 14,863  25.00   0'2   0'4s  3950   17'6s   -4'2  887.50  3,361
 48,297  18.75   0'1   0'3s  4000   22'5s   -4'3  1,131.25  25,365
 7,520  12.50   0'0   0'2s  4050   27'4s   -4'3  1,375.00  208
 24,231  12.50   0'1   0'2s  4100   32'4s   -4'3  1,625.00  12,349
 6,074  12.50   0'1   0'2s  4150   37'3s   -4'4  1,868.75  161
 42,822  6.25   0'0   0'1s  4200   42'3s   -4'4  2,118.75  16,932
 7,392  6.25   0'0   0'1s  4250   47'3s   -4'4  2,368.75  182
 24,268  6.25   0'0   0'1s  4300   52'3s   -4'4  2,618.75  17,317
 1,590  6.25   0'0   0'1s  4350   57'3s   -4'4  2,868.75  20
 25,290  6.25   0'0   0'1s  4400   62'3s   -4'4  3,118.75  7,441
 1,178  6.25   0'0   0'1s  4450   67'3s   -4'4  3,368.75  28
 43,676  6.25   0'0   0'1s  4500   72'3s   -4'4  3,618.75  8,632
 415  6.25   0'0   0'1s  4550   77'3s   -4'4  3,868.75  21
 19,825  6.25   0'0   0'1s  4600   82'3s   -4'4  4,118.75  6,597
 876  6.25   0'0   0'1s  4650   87'3s   -4'4  4,368.75  62
 10,245  6.25   0'0   0'1s  4700   92'3s   -4'4  4,618.75  750
 257  6.25   0'0   0'1s  4750   97'3s   -4'4  4,868.75  70
 23,494  6.25   0'0   0'1s  4800   102'3s   -4'4  5,118.75  2,289
 726  6.25   0'0   0'1s  4850   107'3s   -4'4  5,368.75  2
 8,451  6.25   0'0   0'1s  4900   112'3s   -4'4  5,618.75  302
 56,218  6.25   0'0   0'1s  5000   122'3s   -4'4  6,118.75  718
 6,971  6.25   0'0   0'1s  5100   132'3s   -4'4  6,618.75  151
 8,530  6.25   0'0   0'1s  5200   142'3s   -4'4  7,118.75  66
 6,893  6.25   0'0   0'1s  5300   152'3s   -4'4  7,618.75  625
 5,479  6.25   0'0   0'1s  5400   162'3s   -4'4  8,118.75  23
 14,142  6.25   0'0   0'1s  5500   172'3s   -4'4  8,618.75  99
 5,838  6.25   0'0   0'1s  5600   182'3s   -4'4  9,118.75  3
 3,787  6.25   0'0   0'1s  5700   192'3s   -4'4  9,618.75  57
 3,174  6.25   0'0   0'1s  5800   202'3s   -4'4  10,118.75  39
 2,477  6.25   0'0   0'1s  5900   212'3s   -4'4  10,618.75  87
 21,547  6.25   0'0   0'1s  6000   222'3s   -4'4  11,118.75  33
 1,868  6.25   0'0   0'1s  6100   232'3s   -4'4  11,618.75  11
 1,273  6.25   0'0   0'1s  6200   242'3s   -4'4  12,118.75  0
 6,313  6.25   0'0   0'1s  6300   252'3s   -4'4  12,618.75  0
 629  6.25   0'0   0'1s  6400   262'3s   -4'4  13,118.75  10
 2,346  6.25   0'0   0'1s  6500   272'3s   -4'3  13,618.75  2
 573  6.25   0'0   0'1s  6600   282'3s   -4'3  14,118.75  0
 828  6.25   0'0   0'1s  6700   292'3s   -4'3  14,618.75  0
 518  6.25   0'0   0'1s  6800   302'2s   -4'4  15,112.50  1
 200  6.25   0'0   0'1s  6900   312'2s   -4'4  15,612.50  0
 5,491  6.25   0'0   0'1s  7000   322'2s   -4'4  16,112.50  2
 632  6.25   0'0   0'1s  7200   342'2s   -4'4  17,112.50  2
 1,085  6.25   0'0   0'1s  7400   362'2s   -4'4  18,112.50  2
 976  6.25   0'0   0'1s  7600   382'2s   -4'4  19,112.50  4
 376  6.25   0'0   0'1s  7800   402'2s   -4'4  20,112.50  7
 5,730  6.25   0'0   0'1s  8000   422'2s   -4'4  21,112.50  1
 1,423  6.25   0'0   0'1s  9000   522'2s   -4'4  26,112.50  6
 1,251  6.25   0'0   0'1s  10000   622'2s   -4'4  31,112.50  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