Home |  Cash Bids |  USDA Reports |  Weather |  Charts |  Options |  Futures |  Futures Markets |  Market News |  Portfolio |  Headline News |  DTN Ag Headlines |  Crops 

Commodity Option:
AllOpen Only
Future: May 2026 (@C6K)   Futures Price: 4442  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  7,450.00   0'0   149'0  3000   0'1   0'0  6.25  71
 0  6,450.00   0'0   129'0  3200   0'1   0'0  6.25  101
 0  5,950.00   0'0   119'0  3300   0'1   0'0  6.25  130
 0  5,700.00   0'0   114'0  3350   0'1   0'0  6.25  9
 0  5,450.00   0'0   109'0  3400   0'1   0'0  6.25  309
 0  5,200.00   0'0   104'0  3450   0'1   0'0  6.25  587
 0  4,950.00   0'0   99'0  3500   0'1   0'0  6.25  213
 0  4,700.00   0'0   94'0  3550   0'1   0'0  6.25  409
 0  4,450.00   0'0   89'0  3600   0'1   0'0  6.25  1,104
 0  4,200.00   0'0   84'0  3650   0'1   0'0  6.25  198
 0  3,950.00   0'0   79'0  3700   0'1   0'0  6.25  402
 3  3,706.25   0'0   74'1  3750   0'1   0'0  6.25  558
 0  3,456.25   0'0   69'1  3800   0'1   0'0  6.25  2,431
 2  3,206.25   0'0   64'1  3850   0'1   0'0  6.25  1,259
 16  2,956.25   0'0   59'1  3900   0'1   0'0  6.25  1,321
 15  2,706.25   0'0   54'1  3950   0'1   0'0  6.25  554
 71  2,462.50   0'0   49'2  4000   0'2   0'0  12.50  6,676
 4  2,212.50   0'0   44'2  4050   0'2   0'0  12.50  3,331
 362  1,962.50   0'0   39'2  4100   0'2   0'0  12.50  8,780
 15  1,706.25   -0'2   34'1  4150   0'3   0'0  18.75  8,625
 1,393  1,462.50   -0'2   29'2  4200   0'5   0'1  31.25  15,586
 762  1,237.50   0'0   24'6  4250   1'0   0'2  50.00  9,631
 4,159  1,012.50   0'0   20'2  4300   1'6   0'4  87.50  13,224
 0  968.75   0'0   19'3  4310   1'7   0'4  93.75  6
 0  925.00   0'0   18'4  4320   2'1   0'5  106.25  118
 0  881.25   0'0   17'5  4330   1'6   0'0  87.50  15
 0  843.75   0'0   16'7  4340   3'1   1'2  156.25  47
 3,172  806.25   0'0   16'1  4350   2'7   0'6  143.75  7,711
 0  768.75   0'0   15'3  4360   2'3   0'0  118.75  537
 0  731.25   0'0   14'5  4370   3'5   1'0  181.25  519
 0  693.75   0'0   13'7  4380   4'3   1'4  218.75  520
 0  656.25   0'0   13'1  4390   3'1   0'0  156.25  800
 11,371  425.00   -4'0   8'4  4400   5'3   1'7  268.75  19,224
 0  593.75   0'0   11'7  4410   3'7   0'0  193.75  640
 2  562.50   0'0   11'2  4420   4'2   0'0  212.50  710
 32  531.25   0'0   10'5  4430   4'5   0'0  231.25  180
 24  500.00   0'0   10'0  4440   6'4   1'4  325.00  839
 5,899  293.75   -3'5   5'7  4450   6'7   1'3  343.75  10,202
 36  450.00   0'0   9'0  4460   8'7   2'7  443.75  130
 2  425.00   0'0   8'4  4470   6'4   0'0  325.00  107
 14  400.00   0'0   8'0  4480   9'7   2'7  493.75  64
 116  375.00   0'0   7'4  4490   7'4   0'0  375.00  150
 17,280  250.00   -2'1   5'0  4500   10'1   2'1  506.25  21,632
 129  200.00   -2'5   4'0  4510   8'5   0'0  431.25  195
 2,198  193.75   -2'3   3'7  4520   9'2   0'0  462.50  2,120
 76  175.00   -2'3   3'4  4530   9'7   0'0  493.75  82
 69  162.50   -2'2   3'2  4540   10'4   0'0  525.00  81
 7,928  256.25   0'0   5'1  4550   15'0   3'7  750.00  4,732
 131  243.75   0'0   4'7  4560   11'7   0'0  593.75  104
 25  231.25   0'0   4'5  4570   12'4   0'0  625.00  65
 142  212.50   0'0   4'2  4580   13'2   0'0  662.50  71
 92  200.00   0'0   4'0  4590   14'0   0'0  700.00  107
 16,495  112.50   -1'4   2'2  4600   19'0   4'2  950.00  8,815
 104  175.00   0'0   3'4  4610   15'4   0'0  775.00  34
 157  100.00   -1'2   2'0  4620   16'2   0'0  812.50  120
 59  156.25   0'1   3'1  4630   17'0   0'0  850.00  39
 686  75.00   -1'3   1'4  4640   17'7   0'0  893.75  15
 7,525  75.00   -1'1   1'4  4650   23'0   4'3  1,150.00  3,696
 206  125.00   0'0   2'4  4660   19'4   0'0  975.00  29
 579  118.75   0'1   2'3  4670   20'2   0'0  1,012.50  0
 513  112.50   0'1   2'2  4680   21'1   0'0  1,056.25  28
 679  112.50   0'2   2'2  4690   22'0   0'0  1,100.00  30
 12,499  56.25   -0'6   1'1  4700   22'7   0'0  1,143.75  2,944
 395  93.75   0'1   1'7  4710   23'6   0'0  1,187.50  4
 162  93.75   0'2   1'7  4720   24'5   0'0  1,231.25  1
 166  87.50   0'2   1'6  4730   25'4   0'0  1,275.00  0
 1,716  75.00   0'0   1'4  4740   26'3   0'0  1,318.75  0
 5,092  43.75   -0'4   0'7  4750   27'3   0'0  1,368.75  704
 246  68.75   0'0   1'3  4760   28'2   0'0  1,412.50  0
 546  62.50   0'0   1'2  4770   29'2   0'0  1,462.50  1
 127  62.50   0'1   1'2  4780   30'1   0'0  1,506.25  0
 229  56.25   0'0   1'1  4790   31'1   0'0  1,556.25  7
 16,557  37.50   -0'3   0'6  4800   32'0   0'0  1,600.00  1,084
 38  50.00   0'0   1'0  4810   33'0   0'0  1,650.00  0
 302  50.00   0'0   1'0  4820   34'0   0'0  1,700.00  0
 713  50.00   0'0   1'0  4830   34'7   0'0  1,743.75  6
 250  43.75   0'0   0'7  4840   35'7   0'0  1,793.75  0
 6,388  43.75   0'0   0'7  4850   36'7   0'0  1,843.75  521
 5,471  25.00   -0'2   0'4  4900   41'5   0'0  2,081.25  448
 1,790  31.25   0'0   0'5  4950   46'4   0'0  2,325.00  38
 19,580  12.50   -0'2   0'2  5000   51'4   0'0  2,575.00  1,167
 2,367  25.00   0'0   0'4  5050   56'3   0'0  2,818.75  12
 3,784  12.50   -0'1   0'2  5100   61'3   0'0  3,068.75  6
 988  18.75   0'0   0'3  5150   66'2   0'0  3,312.50  25
 9,096  12.50   -0'1   0'2  5200   71'2   0'0  3,562.50  8
 5,260  18.75   0'0   0'3  5250   76'2   0'0  3,812.50  11
 5,213  12.50   0'0   0'2  5300   81'2   0'0  4,062.50  638
 707  12.50   0'0   0'2  5350   86'2   0'0  4,312.50  13
 2,798  12.50   0'0   0'2  5400   91'1   0'0  4,556.25  43
 406  12.50   0'0   0'2  5450   96'1   0'0  4,806.25  0
 4,685  12.50   0'0   0'2  5500   101'1   0'0  5,056.25  2
 1,340  6.25   0'0   0'1  5550   106'0   0'0  5,300.00  2
 304  6.25   0'0   0'1  5600   111'0   0'0  5,550.00  2
 647  6.25   0'0   0'1  5650   116'0   0'0  5,800.00  0
 559  6.25   0'0   0'1  5700   121'0   0'0  6,050.00  0
 672  6.25   0'0   0'1  5750   126'0   0'0  6,300.00  10
 499  6.25   0'0   0'1  5800   131'0   0'0  6,550.00  6
 44  6.25   0'0   0'1  5850   136'0   0'0  6,800.00  0
 782  6.25   0'0   0'1  5900   141'0   0'0  7,050.00  0
 4,013  6.25   0'0   0'1  6000   151'0   0'0  7,550.00  0
 652  6.25   0'0   0'1  6100   161'0   0'0  8,050.00  0
 118  6.25   0'0   0'1  6200   171'0   0'0  8,550.00  0
 187  6.25   0'0   0'1  6300   181'0   0'0  9,050.00  0
 419  6.25   0'0   0'1  6400   191'0   0'0  9,550.00  0
 540  6.25   0'0   0'1  6500   201'0   0'0  10,050.00  0
 166  6.25   0'0   0'1  6600   211'0   0'0  10,550.00  0
 87  6.25   0'0   0'1  6700   221'0   0'0  11,050.00  0
 54  6.25   0'0   0'1  6800   231'0   0'0  11,550.00  0
 197  6.25   0'0   0'1  6900   241'0   0'0  12,050.00  0
 539  6.25   0'0   0'1  7000   251'0   0'0  12,550.00  0
 336  6.25   0'0   0'1  7100   261'0   0'0  13,050.00  75
 213  6.25   0'0   0'1  7200   271'0   0'0  13,550.00  0
 258  6.25   0'0   0'1  7300   281'0   0'0  14,050.00  0
 345  6.25   0'0   0'1  7400   291'0   0'0  14,550.00  0
 97  6.25   0'0   0'1  7500   301'0   0'0  15,050.00  0
 514  6.25   0'0   0'1  8500   401'0   0'0  20,050.00  0
 107  6.25   0'0   0'1  9500   501'0   0'0  25,050.00  0
 255  6.25   0'0   0'1  14000   951'0   0'0  47,550.00  0
 510  6.25   0'0   0'1  15000   1051'0   0'0  52,550.00  0
 505  6.25   0'0   0'1  20000   1551'0   0'0  77,550.00  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