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: 5324  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  14,025.00   0'0   280'4  2500   0'1   0'0  6.25  154
 0  13,025.00   0'0   260'4  2700   0'1   0'0  6.25  100
 0  12,525.00   0'0   250'4  2800   0'1   0'0  6.25  110
 0  12,025.00   0'0   240'4  2900   0'1   0'0  6.25  1,282
 0  11,525.00   0'0   230'4  3000   0'1   0'0  6.25  1,929
 0  11,025.00   0'0   220'4  3100   0'1   0'0  6.25  8,315
 0  10,525.00   0'0   210'4  3200   0'1   0'0  6.25  900
 0  10,025.00   0'0   200'4  3300   0'1   0'0  6.25  403
 0  9,525.00   0'0   190'4  3400   0'1   0'0  6.25  1,520
 0  9,025.00   0'0   180'4  3500   0'1   0'0  6.25  1,221
 21  8,525.00   0'0   170'4  3600   0'1   0'0  6.25  3,863
 0  8,275.00   0'0   165'4  3650   0'2   0'0  12.50  200
 0  8,025.00   0'0   160'4  3700   0'2   0'0  12.50  681
 0  7,775.00   0'0   155'4  3750   0'2   0'0  12.50  2,616
 2,450  7,525.00   0'0   150'4  3800   0'2   0'0  12.50  3,956
 0  7,275.00   0'0   145'4  3850   0'3   0'0  18.75  1,247
 0  7,025.00   0'0   140'4  3900   0'3   0'0  18.75  2,047
 0  6,775.00   0'0   135'4  3950   0'3   0'0  18.75  2,401
 228  6,531.25   0'0   130'5  4000   0'3   0'0  18.75  13,765
 1  6,281.25   0'0   125'5  4050   0'4   0'0  25.00  2,338
 94  6,031.25   0'0   120'5  4100   0'4   0'0  25.00  18,814
 43  5,787.50   0'0   115'6  4150   0'4   0'0  25.00  5,014
 990  5,537.50   0'0   110'6  4200   0'5   0'0  31.25  24,387
 505  5,293.75   0'0   105'7  4250   0'6   0'0  37.50  9,286
 2,573  5,043.75   0'0   100'7  4300   0'6   0'0  37.50  21,551
 1,334  4,800.00   0'0   96'0  4350   0'7   0'0  43.75  6,125
 6,101  4,556.25   0'0   91'1  4400   1'0   0'0  50.00  16,686
 888  4,312.50   0'0   86'2  4450   1'1   0'0  56.25  8,552
 11,923  4,075.00   0'0   81'4  4500   1'3   0'0  68.75  26,652
 3,079  3,837.50   0'0   76'6  4550   1'4   0'0  75.00  8,526
 13,842  3,612.50   0'3   72'2  4600   1'6   0'0  87.50  18,681
 2,165  3,362.50   0'0   67'2  4650   2'0   0'0  100.00  7,970
 17,360  3,125.00   0'0   62'4  4700   2'3   0'0  118.75  18,372
 7,805  2,900.00   0'0   58'0  4750   2'6   0'0  137.50  6,500
 26,153  2,675.00   0'0   53'4  4800   3'2   0'0  162.50  20,956
 7,993  2,456.25   0'0   49'1  4850   3'7   0'0  193.75  6,777
 49,419  2,250.00   0'0   45'0  4900   4'6   0'0  237.50  31,024
 9,165  2,050.00   0'0   41'0  4950   5'3   -0'2  268.75  4,759
 47,752  1,887.50   0'5   37'6  5000   6'7   0'0  343.75  51,572
 5,120  1,681.25   0'0   33'5  5050   8'2   0'0  412.50  3,627
 17,677  1,512.50   0'0   30'2  5100   9'7   0'0  493.75  14,066
 4,778  1,362.50   0'0   27'2  5150   11'6   0'0  587.50  4,440
 26,504  1,218.75   0'0   24'3  5200   14'0   0'0  700.00  14,505
 13,044  1,093.75   0'0   21'7  5250   16'3   0'0  818.75  2,836
 35,618  975.00   0'0   19'4  5300   19'0   0'0  950.00  17,183
 14,576  868.75   0'0   17'3  5350   21'7   0'0  1,093.75  4,650
 25,599  825.00   1'0   16'4  5400   24'7   0'0  1,243.75  5,680
 3,917  687.50   0'0   13'6  5450   28'1   0'0  1,406.25  310
 47,807  618.75   0'1   12'3  5500   31'5   0'0  1,581.25  1,516
 3,749  537.50   0'0   10'6  5550   35'1   0'0  1,756.25  34
 20,435  475.00   0'0   9'4  5600   38'7   0'0  1,943.75  722
 5,013  418.75   0'0   8'3  5650   42'6   0'0  2,137.50  32
 16,115  368.75   0'0   7'3  5700   46'6   0'0  2,337.50  144
 2,845  325.00   0'0   6'4  5750   50'6   0'0  2,537.50  8
 18,916  287.50   0'0   5'6  5800   55'0   0'0  2,750.00  301
 2,050  256.25   0'0   5'1  5850   59'2   0'0  2,962.50  12
 7,418  225.00   0'0   4'4  5900   63'6   0'0  3,187.50  43
 1,803  200.00   0'0   4'0  5950   68'1   0'0  3,406.25  4
 41,872  175.00   0'0   3'4  6000   72'6   0'0  3,637.50  314
 435  156.25   0'0   3'1  6050   77'3   0'0  3,868.75  0
 5,220  143.75   0'0   2'7  6100   82'0   0'0  4,100.00  54
 215  131.25   0'0   2'5  6150   86'5   0'0  4,331.25  2
 3,006  118.75   0'0   2'3  6200   91'3   0'0  4,568.75  63
 163  106.25   0'0   2'1  6250   96'2   0'0  4,812.50  1
 3,102  100.00   0'0   2'0  6300   101'0   0'0  5,050.00  1
 38  87.50   0'0   1'6  6350   105'7   0'0  5,293.75  0
 8,619  81.25   0'0   1'5  6400   110'6   0'0  5,537.50  4
 181  75.00   0'0   1'4  6450   115'5   0'0  5,781.25  0
 10,646  75.00   0'0   1'4  6500   120'4   0'0  6,025.00  451
 44  68.75   0'0   1'3  6550   125'3   0'0  6,268.75  0
 871  62.50   0'0   1'2  6600   130'2   0'0  6,512.50  1
 30  62.50   0'0   1'2  6650   135'2   0'0  6,762.50  0
 442  56.25   0'0   1'1  6700   140'1   0'0  7,006.25  3
 82  50.00   0'0   1'0  6750   145'0   0'0  7,250.00  0
 698  50.00   0'0   1'0  6800   150'0   0'0  7,500.00  0
 4,894  43.75   0'0   0'7  6900   159'7   0'0  7,993.75  0
 6,727  37.50   0'0   0'6  7000   169'6   0'0  8,487.50  1,262
 438  31.25   0'0   0'5  7100   179'5   0'0  8,981.25  0
 388  25.00   0'0   0'4  7200   189'5   0'0  9,481.25  0
 534  25.00   0'0   0'4  7300   199'4   0'0  9,975.00  0
 3,261  18.75   0'0   0'3  7400   209'4   0'0  10,475.00  0
 1,670  18.75   0'0   0'3  7500   219'4   0'0  10,975.00  0
 314  18.75   0'0   0'3  7600   229'4   0'0  11,475.00  0
 1,679  12.50   0'0   0'2  8000   269'4   0'0  13,475.00  0
 4,298  6.25   0'0   0'1  8500   319'4   0'0  15,975.00  0
 2,873  6.25   0'0   0'1  9000   369'4   0'0  18,475.00  0
 388  6.25   0'0   0'1  9200   389'4   0'0  19,475.00  0
 100  6.25   0'0   0'1  9400   409'4   0'0  20,475.00  0
 390  6.25   0'0   0'1  9500   419'4   0'0  20,975.00  0
 5,614  6.25   0'0   0'1  10000   469'4   0'0  23,475.00  0
 1,142  6.25   0'0   0'1  11000   569'4   0'0  28,475.00  0
 650  6.25   0'0   0'1  12000   669'4   0'0  33,475.00  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