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: 5430s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  14,650.00   15'4   293'0s  2500   0'1s   0'0  6.25  154
 0  13,650.00   15'4   273'0s  2700   0'1s   0'0  6.25  100
 0  13,150.00   15'4   263'0s  2800   0'1s   0'0  6.25  110
 0  12,650.00   15'4   253'0s  2900   0'1s   0'0  6.25  1,282
 0  12,150.00   15'4   243'0s  3000   0'1s   0'0  6.25  1,929
 0  11,650.00   15'4   233'0s  3100   0'1s   0'0  6.25  8,315
 0  11,150.00   15'4   223'0s  3200   0'1s   0'0  6.25  900
 0  10,650.00   15'4   213'0s  3300   0'1s   0'0  6.25  403
 0  10,150.00   15'4   203'0s  3400   0'1s   0'0  6.25  1,520
 0  9,650.00   15'4   193'0s  3500   0'1s   0'0  6.25  1,221
 21  9,150.00   15'4   183'0s  3600   0'1s   -0'1  6.25  3,863
 0  8,900.00   15'4   178'0s  3650   0'2s   0'0  12.50  200
 0  8,650.00   15'4   173'0s  3700   0'2s   0'0  12.50  681
 0  8,400.00   15'4   168'0s  3750   0'2s   0'0  12.50  2,616
 2,450  8,150.00   15'4   163'0s  3800   0'2s   -0'1  12.50  3,956
 0  7,900.00   15'4   158'0s  3850   0'3s   0'0  18.75  1,247
 0  7,650.00   15'4   153'0s  3900   0'3s   0'0  18.75  2,047
 0  7,406.25   15'4   148'1s  3950   0'3s   0'0  18.75  2,401
 228  7,156.25   15'4   143'1s  4000   0'4s   0'0  25.00  13,961
 1  6,906.25   15'4   138'1s  4050   0'4s   0'0  25.00  2,160
 94  6,662.50   15'4   133'2s  4100   0'5s   0'0  31.25  18,765
 43  6,412.50   15'4   128'2s  4150   0'5s   0'0  31.25  5,014
 989  6,168.75   15'4   123'3s  4200   0'6s   0'1  37.50  24,267
 505  5,918.75   15'4   118'3s  4250   0'6s   0'0  37.50  9,253
 2,572  5,675.00   15'4   113'4s  4300   0'7s   0'0  43.75  21,528
 1,334  5,431.25   15'4   108'5s  4350   1'0s   0'0  50.00  5,874
 6,098  5,181.25   15'3   103'5s  4400   1'0s   -0'1  50.00  16,684
 888  4,937.50   15'3   98'6s  4450   1'1s   -0'1  56.25  8,602
 11,845  4,693.75   15'3   93'7s  4500   1'2s   -0'1  62.50  26,496
 3,079  4,450.00   15'2   89'0s  4550   1'3s   -0'1  68.75  8,527
 13,812  4,212.50   15'2   84'2s  4600   1'4s   -0'2  75.00  18,679
 2,115  3,968.75   15'1   79'3s  4650   1'6s   -0'3  87.50  7,947
 17,304  3,731.25   15'0   74'5s  4700   1'7s   -0'4  93.75  18,157
 7,762  3,493.75   14'6   69'7s  4750   2'2s   -0'5  112.50  6,616
 26,066  3,262.50   14'4   65'2s  4800   2'4s   -1'0  125.00  20,896
 7,993  3,037.50   14'2   60'6s  4850   3'0s   -1'1  150.00  7,372
 49,332  2,818.75   14'0   56'3s  4900   3'5s   -1'3  181.25  30,668
 9,165  2,600.00   13'4   52'0s  4950   4'2s   -1'7  212.50  4,748
 47,613  2,393.75   13'0   47'7s  5000   5'1s   -2'3  256.25  51,127
 5,068  2,200.00   12'5   44'0s  5050   6'1s   -2'7  306.25  3,784
 17,570  2,012.50   12'0   40'2s  5100   7'3s   -3'3  368.75  15,443
 4,726  1,831.25   11'3   36'5s  5150   8'6s   -4'1  437.50  4,468
 26,464  1,662.50   10'6   33'2s  5200   10'3s   -4'6  518.75  15,044
 12,928  1,506.25   10'0   30'1s  5250   12'2s   -5'3  612.50  2,905
 35,795  1,362.50   9'3   27'2s  5300   14'3s   -6'0  718.75  17,646
 14,643  1,237.50   8'7   24'6s  5350   16'6s   -6'5  837.50  4,633
 25,174  1,112.50   8'2   22'2s  5400   19'2s   -7'2  962.50  5,668
 3,906  993.75   7'4   19'7s  5450   21'7s   -7'7  1,093.75  321
 48,078  887.50   6'7   17'6s  5500   24'6s   -8'5  1,237.50  1,486
 3,837  800.00   6'3   16'0s  5550   27'7s   -9'1  1,393.75  34
 20,818  718.75   5'7   14'3s  5600   31'2s   -9'5  1,562.50  722
 4,993  643.75   5'3   12'7s  5650   34'6s   -10'0  1,737.50  32
 16,082  575.00   4'7   11'4s  5700   38'3s   -10'4  1,918.75  146
 2,847  518.75   4'5   10'3s  5750   42'1s   -10'7  2,106.25  7
 18,998  462.50   4'1   9'2s  5800   46'0s   -11'3  2,300.00  303
 2,050  412.50   3'6   8'2s  5850   50'0s   -11'6  2,500.00  12
 7,092  368.75   3'3   7'3s  5900   54'1s   -12'1  2,706.25  43
 1,783  331.25   3'0   6'5s  5950   58'3s   -12'3  2,918.75  4
 40,202  300.00   2'7   6'0s  6000   62'5s   -12'6  3,131.25  321
 445  268.75   2'4   5'3s  6050   67'0s   -13'0  3,350.00  0
 5,174  243.75   2'2   4'7s  6100   71'4s   -13'2  3,575.00  54
 215  218.75   2'0   4'3s  6150   76'0s   -13'3  3,800.00  2
 3,005  200.00   1'7   4'0s  6200   80'5s   -13'5  4,031.25  63
 163  181.25   1'5   3'5s  6250   85'2s   -13'6  4,262.50  1
 3,082  162.50   1'4   3'2s  6300   89'7s   -14'0  4,493.75  1
 38  150.00   1'3   3'0s  6350   94'5s   -14'1  4,731.25  0
 8,619  137.50   1'2   2'6s  6400   99'3s   -14'2  4,968.75  4
 181  125.00   1'1   2'4s  6450   104'1s   -14'3  5,206.25  0
 10,650  112.50   0'7   2'2s  6500   108'7s   -14'4  5,443.75  451
 44  106.25   0'7   2'1s  6550   113'5s   -14'5  5,681.25  0
 871  93.75   0'6   1'7s  6600   118'4s   -14'5  5,925.00  1
 30  87.50   0'5   1'6s  6650   123'2s   -14'7  6,162.50  0
 442  81.25   0'5   1'5s  6700   128'1s   -14'7  6,406.25  3
 82  75.00   0'4   1'4s  6750   133'0s   -15'0  6,650.00  0
 698  68.75   0'4   1'3s  6800   137'7s   -15'0  6,893.75  0
 4,894  56.25   0'3   1'1s  6900   147'5s   -15'1  7,381.25  0
 6,725  50.00   0'2   1'0s  7000   157'4s   -15'2  7,875.00  1,262
 438  43.75   0'2   0'7s  7100   167'3s   -15'2  8,368.75  0
 388  37.50   0'1   0'6s  7200   177'2s   -15'3  8,862.50  0
 534  37.50   0'2   0'6s  7300   187'2s   -15'2  9,362.50  0
 3,261  31.25   0'1   0'5s  7400   197'1s   -15'3  9,856.25  0
 1,670  31.25   0'2   0'5s  7500   207'1s   -15'3  10,356.25  0
 314  25.00   0'1   0'4s  7600   217'0s   -15'4  10,850.00  0
 1,679  18.75   0'1   0'3s  8000   257'0s   -15'4  12,850.00  0
 4,298  12.50   0'1   0'2s  8500   307'0s   -15'4  15,350.00  0
 2,873  6.25   0'0   0'1s  9000   357'0s   -15'4  17,850.00  0
 388  6.25   0'0   0'1s  9200   377'0s   -15'4  18,850.00  0
 100  6.25   0'0   0'1s  9400   397'0s   -15'4  19,850.00  0
 390  6.25   0'0   0'1s  9500   407'0s   -15'4  20,350.00  0
 5,614  6.25   0'0   0'1s  10000   457'0s   -15'4  22,850.00  0
 1,142  6.25   0'0   0'1s  11000   557'0s   -15'4  27,850.00  0
 650  6.25   0'0   0'1s  12000   657'0s   -15'4  32,850.00  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