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: December 2026 (@C6Z)   Futures Price: 4786  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  11,400.00   0'0   228'0  2500   0'1   0'0  6.25  154
 0  10,400.00   0'0   208'0  2700   0'1   0'0  6.25  100
 0  9,900.00   0'0   198'0  2800   0'1   0'0  6.25  110
 0  9,400.00   0'0   188'0  2900   0'1   0'0  6.25  1,282
 0  8,900.00   0'0   178'0  3000   0'1   0'0  6.25  1,929
 0  8,400.00   0'0   168'0  3100   0'1   0'0  6.25  8,315
 0  7,900.00   0'0   158'0  3200   0'1   0'0  6.25  900
 0  7,400.00   0'0   148'0  3300   0'1   0'0  6.25  453
 0  6,900.00   0'0   138'0  3400   0'1   0'0  6.25  1,550
 0  6,400.00   0'0   128'0  3500   0'1   0'0  6.25  1,241
 0  5,900.00   0'0   118'0  3600   0'1   0'0  6.25  3,885
 0  5,650.00   0'0   113'0  3650   0'1   0'0  6.25  558
 0  5,400.00   0'0   108'0  3700   0'1   0'0  6.25  5,527
 0  5,150.00   0'0   103'0  3750   0'1   0'0  6.25  2,617
 2,450  4,900.00   0'0   98'0  3800   0'1   0'0  6.25  3,947
 0  4,650.00   0'0   93'0  3850   0'1   0'0  6.25  2,799
 0  4,400.00   0'0   88'0  3900   0'1   0'0  6.25  1,937
 0  4,150.00   0'0   83'0  3950   0'1   0'0  6.25  2,219
 170  3,900.00   0'0   78'0  4000   0'1   0'0  6.25  13,774
 0  3,650.00   0'0   73'0  4050   0'1   0'0  6.25  2,219
 94  3,400.00   0'0   68'0  4100   0'1   0'0  6.25  21,233
 37  3,150.00   0'0   63'0  4150   0'1   0'0  6.25  5,214
 1,129  2,900.00   0'0   58'0  4200   0'1   0'0  6.25  21,536
 505  2,656.25   0'0   53'1  4250   0'2   0'0  12.50  9,229
 2,185  2,412.50   0'0   48'2  4300   0'3   0'0  18.75  20,646
 1,132  2,168.75   0'0   43'3  4350   0'4   0'0  25.00  5,688
 5,809  1,925.00   0'0   38'4  4400   0'5   0'0  31.25  15,514
 723  1,693.75   0'0   33'7  4450   1'0   0'0  50.00  9,056
 10,702  1,462.50   0'0   29'2  4500   1'3   0'0  68.75  25,600
 3,123  1,243.75   0'0   24'7  4550   1'7   -0'1  93.75  8,344
 11,747  1,043.75   0'0   20'7  4600   2'7   0'0  143.75  19,928
 1,951  862.50   0'0   17'2  4650   4'0   -0'2  200.00  10,344
 16,425  693.75   0'0   13'7  4700   5'0   -0'7  250.00  19,461
 8,929  556.25   0'0   11'1  4750   8'1   0'0  406.25  11,943
 19,527  450.00   0'3   9'0  4800   10'4   -0'1  525.00  25,668
 10,753  350.00   0'3   7'0  4850   12'1   -1'4  606.25  11,567
 45,289  262.50   0'3   5'2  4900   16'7   0'0  843.75  36,870
 9,912  193.75   0'2   3'7  4950   20'5   0'0  1,031.25  11,907
 48,480  137.50   0'0   2'6  5000   24'1   -0'4  1,206.25  46,797
 7,541  100.00   0'0   2'0  5050   28'7   0'0  1,443.75  4,595
 19,131  75.00   0'0   1'4  5100   33'3   0'0  1,668.75  12,544
 4,141  62.50   0'0   1'2  5150   37'3   -0'6  1,868.75  4,785
 32,420  43.75   0'0   0'7  5200   42'4   -0'2  2,125.00  15,678
 10,813  37.50   0'0   0'6  5250   47'5   0'0  2,381.25  3,328
 40,241  37.50   0'1   0'6  5300   52'0   -0'4  2,600.00  16,422
 16,389  25.00   0'0   0'4  5350   57'3   0'0  2,868.75  4,132
 17,997  25.00   0'0   0'4  5400   62'3   0'0  3,118.75  6,410
 4,015  25.00   0'0   0'4  5450   67'3   0'0  3,368.75  523
 41,576  25.00   0'1   0'4  5500   72'2   0'0  3,612.50  1,634
 4,818  18.75   0'0   0'3  5550   77'2   0'0  3,862.50  55
 21,695  18.75   0'0   0'3  5600   82'2   0'0  4,112.50  815
 8,161  18.75   0'0   0'3  5650   87'2   0'0  4,362.50  71
 16,356  18.75   0'0   0'3  5700   92'2   0'0  4,612.50  160
 5,696  18.75   0'0   0'3  5750   97'2   0'0  4,862.50  16
 12,656  12.50   0'0   0'2  5800   102'1   0'0  5,106.25  185
 2,046  12.50   0'0   0'2  5850   107'1   0'0  5,356.25  12
 4,494  12.50   0'0   0'2  5900   112'1   0'0  5,606.25  45
 1,220  12.50   0'0   0'2  5950   117'1   0'0  5,856.25  6
 31,893  12.50   0'0   0'2  6000   122'1   0'0  6,106.25  243
 696  12.50   0'0   0'2  6050   127'0   0'0  6,350.00  0
 6,269  12.50   0'0   0'2  6100   132'0   0'0  6,600.00  0
 306  12.50   0'0   0'2  6150   137'0   0'0  6,850.00  0
 2,731  12.50   0'0   0'2  6200   142'0   0'0  7,100.00  9
 262  6.25   0'0   0'1  6250   147'0   0'0  7,350.00  0
 2,718  6.25   0'0   0'1  6300   152'0   0'0  7,600.00  0
 144  6.25   0'0   0'1  6350   157'0   0'0  7,850.00  0
 8,565  6.25   0'0   0'1  6400   162'0   0'0  8,100.00  0
 144  6.25   0'0   0'1  6450   167'0   0'0  8,350.00  0
 11,851  6.25   0'0   0'1  6500   172'0   0'0  8,600.00  350
 3,626  6.25   0'0   0'1  6550   177'0   0'0  8,850.00  0
 1,457  6.25   0'0   0'1  6600   182'0   0'0  9,100.00  0
 30  6.25   0'0   0'1  6650   187'0   0'0  9,350.00  0
 422  6.25   0'0   0'1  6700   192'0   0'0  9,600.00  0
 92  6.25   0'0   0'1  6750   197'0   0'0  9,850.00  0
 857  6.25   0'0   0'1  6800   202'0   0'0  10,100.00  0
 4,871  6.25   0'0   0'1  6900   212'0   0'0  10,600.00  0
 6,812  6.25   0'0   0'1  7000   222'0   0'0  11,100.00  620
 434  6.25   0'0   0'1  7100   232'0   0'0  11,600.00  0
 385  6.25   0'0   0'1  7200   242'0   0'0  12,100.00  0
 523  6.25   0'0   0'1  7300   252'0   0'0  12,600.00  0
 3,258  6.25   0'0   0'1  7400   262'0   0'0  13,100.00  0
 1,670  6.25   0'0   0'1  7500   272'0   0'0  13,600.00  0
 971  6.25   0'0   0'1  7600   282'0   0'0  14,100.00  0
 1,677  6.25   0'0   0'1  8000   322'0   0'0  16,100.00  0
 4,298  6.25   0'0   0'1  8500   372'0   0'0  18,600.00  0
 2,873  6.25   0'0   0'1  9000   422'0   0'0  21,100.00  0
 388  6.25   0'0   0'1  9200   442'0   0'0  22,100.00  0
 100  6.25   0'0   0'1  9400   462'0   0'0  23,100.00  0
 390  6.25   0'0   0'1  9500   472'0   0'0  23,600.00  0
 5,436  6.25   0'0   0'1  10000   522'0   0'0  26,100.00  0
 1,142  6.25   0'0   0'1  11000   622'0   0'0  31,100.00  0
 650  6.25   0'0   0'1  12000   722'0   0'0  36,100.00  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