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: 4560s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  10,300.00   -4'4   206'0s  2500   0'1s   0'0  6.25  154
 0  9,300.00   -4'4   186'0s  2700   0'1s   0'0  6.25  100
 0  8,800.00   -4'4   176'0s  2800   0'1s   0'0  6.25  110
 0  8,300.00   -4'4   166'0s  2900   0'1s   0'0  6.25  1,282
 0  7,800.00   -4'4   156'0s  3000   0'1s   0'0  6.25  1,929
 0  7,300.00   -4'4   146'0s  3100   0'1s   0'0  6.25  8,315
 0  6,800.00   -4'4   136'0s  3200   0'1s   0'0  6.25  900
 0  6,300.00   -4'4   126'0s  3300   0'1s   0'0  6.25  453
 0  5,800.00   -4'4   116'0s  3400   0'1s   0'0  6.25  1,550
 0  5,300.00   -4'4   106'0s  3500   0'1s   0'0  6.25  1,241
 0  4,800.00   -4'4   96'0s  3600   0'1s   0'0  6.25  3,885
 0  4,550.00   -4'4   91'0s  3650   0'1s   0'0  6.25  558
 0  4,300.00   -4'4   86'0s  3700   0'1s   0'0  6.25  5,527
 0  4,050.00   -4'4   81'0s  3750   0'1s   0'0  6.25  2,617
 2,450  3,800.00   -4'4   76'0s  3800   0'1s   0'0  6.25  3,947
 0  3,556.25   -4'3   71'1s  3850   0'1s   0'0  6.25  2,799
 0  3,306.25   -4'3   66'1s  3900   0'2s   0'1  12.50  1,941
 0  3,062.50   -4'2   61'2s  3950   0'2s   0'1  12.50  2,322
 168  2,812.50   -4'3   56'2s  4000   0'3s   0'1  18.75  12,898
 0  2,568.75   -4'2   51'3s  4050   0'4s   0'2  25.00  2,199
 121  2,318.75   -4'3   46'3s  4100   0'4s   0'1  25.00  19,197
 37  2,075.00   -4'3   41'4s  4150   0'5s   0'2  31.25  4,930
 1,150  1,837.50   -4'1   36'6s  4200   0'6s   0'2  37.50  20,275
 505  1,606.25   -4'0   32'1s  4250   1'1s   0'3  56.25  8,981
 2,243  1,375.00   -3'7   27'4s  4300   1'4s   0'4  75.00  25,115
 1,097  1,156.25   -3'7   23'1s  4350   2'1s   0'5  106.25  6,277
 5,810  950.00   -3'6   19'0s  4400   3'0s   0'6  150.00  17,232
 767  768.75   -3'2   15'3s  4450   4'3s   1'2  218.75  11,530
 10,643  606.25   -2'7   12'1s  4500   6'1s   1'5  306.25  35,182
 5,619  468.75   -2'4   9'3s  4550   8'3s   2'0  418.75  8,634
 15,830  350.00   -2'1   7'0s  4600   11'0s   2'3  550.00  24,655
 6,615  256.25   -1'6   5'1s  4650   14'1s   2'6  706.25  10,873
 20,805  187.50   -1'3   3'6s  4700   17'6s   3'1  887.50  21,205
 12,489  137.50   -1'0   2'6s  4750   21'6s   3'4  1,087.50  11,223
 19,750  100.00   -0'6   2'0s  4800   26'0s   3'6  1,300.00  20,737
 9,473  75.00   -0'4   1'4s  4850   30'3s   3'7  1,518.75  10,518
 41,279  56.25   -0'3   1'1s  4900   35'0s   4'1  1,750.00  30,602
 10,142  43.75   -0'2   0'7s  4950   39'6s   4'2  1,987.50  10,798
 49,384  37.50   -0'1   0'6s  5000   44'5s   4'3  2,231.25  42,543
 8,066  31.25   -0'1   0'5s  5050   49'4s   4'3  2,475.00  4,551
 18,563  31.25   0'0   0'5s  5100   54'4s   4'4  2,725.00  11,644
 4,742  25.00   0'0   0'4s  5150   59'3s   4'4  2,968.75  4,696
 31,938  25.00   0'1   0'4s  5200   64'3s   4'5  3,218.75  15,560
 11,337  18.75   0'0   0'3s  5250   69'2s   4'4  3,462.50  3,356
 38,714  18.75   0'0   0'3s  5300   74'2s   4'4  3,712.50  15,939
 16,279  12.50   -0'1   0'2s  5350   79'1s   4'3  3,956.25  4,084
 17,391  12.50   0'0   0'2s  5400   84'1s   4'4  4,206.25  6,364
 4,009  12.50   0'0   0'2s  5450   89'1s   4'4  4,456.25  495
 41,223  12.50   0'0   0'2s  5500   94'1s   4'4  4,706.25  1,359
 4,807  12.50   0'0   0'2s  5550   99'1s   4'4  4,956.25  52
 20,579  12.50   0'0   0'2s  5600   104'1s   4'4  5,206.25  803
 7,014  12.50   0'0   0'2s  5650   109'1s   4'4  5,456.25  56
 16,319  12.50   0'0   0'2s  5700   114'0s   4'3  5,700.00  87
 5,693  6.25   0'0   0'1s  5750   119'0s   4'4  5,950.00  0
 12,649  6.25   0'0   0'1s  5800   124'0s   4'4  6,200.00  83
 2,046  6.25   0'0   0'1s  5850   129'0s   4'4  6,450.00  0
 4,488  6.25   0'0   0'1s  5900   134'0s   4'4  6,700.00  0
 1,174  6.25   0'0   0'1s  5950   139'0s   4'4  6,950.00  0
 31,019  6.25   0'0   0'1s  6000   144'0s   4'4  7,200.00  0
 696  6.25   0'0   0'1s  6050   149'0s   4'4  7,450.00  0
 6,268  6.25   0'0   0'1s  6100   154'0s   4'4  7,700.00  0
 306  6.25   0'0   0'1s  6150   159'0s   4'4  7,950.00  0
 2,713  6.25   0'0   0'1s  6200   164'0s   4'4  8,200.00  9
 262  6.25   0'0   0'1s  6250   169'0s   4'4  8,450.00  0
 2,705  6.25   0'0   0'1s  6300   174'0s   4'4  8,700.00  0
 144  6.25   0'0   0'1s  6350   179'0s   4'4  8,950.00  0
 8,565  6.25   0'0   0'1s  6400   184'0s   4'4  9,200.00  0
 144  6.25   0'0   0'1s  6450   189'0s   4'4  9,450.00  0
 11,851  6.25   0'0   0'1s  6500   194'0s   4'4  9,700.00  350
 3,626  6.25   0'0   0'1s  6550   199'0s   4'4  9,950.00  0
 1,457  6.25   0'0   0'1s  6600   204'0s   4'4  10,200.00  0
 30  6.25   0'0   0'1s  6650   209'0s   4'4  10,450.00  0
 422  6.25   0'0   0'1s  6700   214'0s   4'4  10,700.00  0
 92  6.25   0'0   0'1s  6750   219'0s   4'4  10,950.00  0
 857  6.25   0'0   0'1s  6800   224'0s   4'4  11,200.00  0
 4,871  6.25   0'0   0'1s  6900   234'0s   4'4  11,700.00  0
 6,812  6.25   0'0   0'1s  7000   244'0s   4'4  12,200.00  620
 434  6.25   0'0   0'1s  7100   254'0s   4'4  12,700.00  0
 385  6.25   0'0   0'1s  7200   264'0s   4'4  13,200.00  0
 523  6.25   0'0   0'1s  7300   274'0s   4'4  13,700.00  0
 3,258  6.25   0'0   0'1s  7400   284'0s   4'4  14,200.00  0
 1,670  6.25   0'0   0'1s  7500   294'0s   4'4  14,700.00  0
 971  6.25   0'0   0'1s  7600   304'0s   4'4  15,200.00  0
 1,677  6.25   0'0   0'1s  8000   344'0s   4'4  17,200.00  0
 4,298  6.25   0'0   0'1s  8500   394'0s   4'4  19,700.00  0
 2,873  6.25   0'0   0'1s  9000   444'0s   4'4  22,200.00  0
 388  6.25   0'0   0'1s  9200   464'0s   4'4  23,200.00  0
 100  6.25   0'0   0'1s  9400   484'0s   4'4  24,200.00  0
 390  6.25   0'0   0'1s  9500   494'0s   4'4  24,700.00  0
 5,436  6.25   0'0   0'1s  10000   544'0s   4'4  27,200.00  0
 1,142  6.25   0'0   0'1s  11000   644'0s   4'4  32,200.00  0
 650  6.25   0'0   0'1s  12000   744'0s   4'4  37,200.00  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