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: September 2019 (@C9U)   Futures Price: 4414  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  13,712.50   10'0   274'2s  1800   0'1s   0'0  6.25  0
 0  9,712.50   10'0   194'2s  2600   0'1s   0'0  6.25  23
 0  9,212.50   10'0   184'2s  2700   0'1s   0'0  6.25  556
 0  8,712.50   10'0   174'2s  2800   0'1s   0'0  6.25  590
 0  8,212.50   10'0   164'2s  2900   0'1s   0'0  6.25  319
 0  7,712.50   10'0   154'2s  3000   0'1s   0'0  6.25  1,344
 0  7,212.50   10'0   144'2s  3100   0'1s   0'0  6.25  1,296
 0  6,962.50   10'0   139'2s  3150   0'1s   0'0  6.25  344
 11  6,712.50   10'0   134'2s  3200   0'1s   0'0  6.25  1,117
 0  6,462.50   10'0   129'2s  3250   0'1s   0'0  6.25  107
 36  6,212.50   10'0   124'2s  3300   0'1s   0'0  6.25  3,199
 0  5,962.50   10'0   119'2s  3350   0'1s   0'0  6.25  249
 191  5,712.50   10'0   114'2s  3400   0'1s   0'0  6.25  7,151
 1  5,462.50   9'7   109'2s  3450   0'1s   -0'1  6.25  526
 637  5,218.75   10'0   104'3s  3500   0'2s   0'0  12.50  9,700
 0  4,968.75   10'0   99'3s  3550   0'2s   0'0  12.50  519
 3,841  4,250.00   -9'4   85'0s  3600   0'3s   0'0  18.75  9,711
 17  4,256.25   -4'3   85'1s  3650   0'3s   0'0  18.75  1,944
 7,747  3,656.25   -11'4   73'1s  3700   0'5s   0'1  31.25  13,242
 21  3,306.25   -13'5   66'1s  3750   0'5s   0'0  31.25  1,226
 7,742  3,318.75   -8'4   66'3s  3800   0'7s   0'1  43.75  15,624
 61  3,506.25   9'7   70'1s  3850   1'1s   0'1  56.25  6,011
 8,363  2,887.50   -7'5   57'6s  3900   1'6s   0'4  87.50  6,911
 67  3,037.50   9'4   60'6s  3950   2'2s   0'5  112.50  3,725
 16,094  2,450.00   -7'2   49'0s  4000   3'1s   1'0  156.25  20,994
 231  2,593.75   9'1   51'7s  4050   4'0s   1'2  200.00  4,105
 13,323  1,775.00   -12'2   35'4s  4100   5'3s   1'7  268.75  17,241
 1,163  1,975.00   -4'2   39'4s  4150   6'6s   2'2  337.50  4,997
 17,860  1,575.00   -8'4   31'4s  4200   8'3s   2'5  418.75  15,207
 1,702  1,618.75   -4'1   32'3s  4250   10'4s   3'2  525.00  3,939
 15,654  1,181.25   -9'5   23'5s  4300   12'5s   3'4  631.25  11,696
 2,642  1,062.50   -9'0   21'2s  4350   13'7s   2'6  693.75  1,997
 16,379  950.00   -8'5   19'0s  4400   18'0s   4'5  900.00  7,986
 3,324  850.00   -8'1   17'0s  4450   18'0s   2'1  900.00  2,061
 42,878  800.00   -6'6   16'0s  4500   24'3s   5'7  1,218.75  6,045
 9,431  693.75   -6'6   13'7s  4550   19'7s   -1'4  993.75  4,876
 18,336  612.50   -6'4   12'2s  4600   30'4s   6'0  1,525.00  2,348
 2,235  556.25   -5'7   11'1s  4650   27'6s   -5'6  1,387.50  1,501
 11,220  487.50   -5'5   9'6s  4700   38'2s   7'2  1,912.50  515
 3,618  443.75   -4'7   8'7s  4750   37'7s   3'3  1,893.75  265
 19,698  375.00   -4'7   7'4s  4800   35'6s   -2'3  1,787.50  627
 1,807  375.00   -3'5   7'4s  4850   41'7s   -7'1  2,093.75  112
 5,739  293.75   -4'1   5'7s  4900   50'1s   4'3  2,506.25  199
 2,781  262.50   -3'6   5'2s  4950   49'6s   -7'6  2,487.50  146
 32,302  237.50   -3'3   4'6s  5000   63'0s   9'2  3,150.00  1,720
 2,177  225.00   -2'6   4'4s  5050   66'6s   8'7  3,337.50  46
 6,378  193.75   -2'6   3'7s  5100   67'4s   5'2  3,375.00  361
 1,032  175.00   -2'4   3'4s  5150   66'5s   -8'3  3,331.25  57
 8,010  156.25   -2'2   3'1s  5200   71'0s   -8'5  3,550.00  84
 2,471  125.00   -2'2   2'4s  5250   80'7s   5'4  4,043.75  156
 2,663  143.75   -1'4   2'7s  5300   76'7s   -3'1  3,843.75  114
 625  143.75   -1'0   2'7s  5350   93'6s   9'2  4,687.50  40
 2,964  100.00   -1'4   2'0s  5400   95'1s   6'1  4,756.25  6
 693  93.75   -1'2   1'7s  5450   93'5s   -9'3  4,681.25  116
 9,243  68.75   -1'4   1'3s  5500   98'3s   -9'3  4,918.75  156
 793  125.00   -0'1   2'4s  5550   103'1s   -9'3  5,156.25  172
 1,317  62.50   -1'1   1'2s  5600   107'7s   -9'3  5,393.75  25
 110  81.25   -0'4   1'5s  5650   112'5s   -9'4  5,631.25  46
 1,537  68.75   -0'4   1'3s  5700   117'3s   -9'5  5,868.75  36
 534  43.75   -0'7   0'7s  5750   122'2s   -9'5  6,112.50  53
 999  37.50   -0'7   0'6s  5800   139'3s   12'2  6,968.75  39
 1,146  50.00   -0'2   1'0s  5900   136'6s   -9'6  6,837.50  43
 7,548  31.25   -0'3   0'5s  6000   146'4s   -9'6  7,325.00  41
 4,109  31.25   -0'2   0'5s  6100   156'3s   -9'6  7,818.75  3
 528  37.50   0'2   0'6s  6200   166'2s   -9'6  8,312.50  3
 1,112  31.25   0'1   0'5s  6300   176'1s   -9'7  8,806.25  6
 1,486  18.75   -0'1   0'3s  6400   186'0s   -10'0  9,300.00  0
 1,951  12.50   -0'1   0'2s  6500   195'7s   -10'0  9,793.75  0
 422  12.50   0'0   0'2s  6600   205'7s   -10'0  10,293.75  0
 952  12.50   0'0   0'2s  6700   215'6s   -10'0  10,787.50  0
 503  12.50   0'0   0'2s  6800   225'6s   -10'0  11,287.50  0
 669  6.25   -0'1   0'1s  6900   235'6s   -10'0  11,787.50  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