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: 4546  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  7,700.00   0'0   154'0  3000   0'1   0'0  6.25  71
 0  6,700.00   0'0   134'0  3200   0'1   0'0  6.25  101
 0  6,200.00   0'0   124'0  3300   0'1   0'0  6.25  130
 0  5,700.00   0'0   114'0  3400   0'1   0'0  6.25  309
 0  5,450.00   0'0   109'0  3450   0'1   0'0  6.25  587
 0  5,200.00   0'0   104'0  3500   0'1   0'0  6.25  213
 0  4,956.25   0'0   99'1  3550   0'2   0'0  12.50  409
 2  4,706.25   0'0   94'1  3600   0'2   0'0  12.50  1,067
 20  4,456.25   0'0   89'1  3650   0'2   0'0  12.50  198
 2  4,206.25   0'0   84'1  3700   0'3   0'0  18.75  416
 3  3,962.50   0'0   79'2  3750   0'3   0'0  18.75  558
 0  3,712.50   0'0   74'2  3800   0'3   0'0  18.75  2,435
 2  3,468.75   0'0   69'3  3850   0'4   0'0  25.00  1,259
 16  3,218.75   0'0   64'3  3900   0'5   0'0  31.25  1,315
 5  2,975.00   0'0   59'4  3950   0'5   0'0  31.25  556
 61  2,737.50   0'0   54'6  4000   0'7   0'0  43.75  6,775
 4  2,500.00   0'0   50'0  4050   1'1   0'0  56.25  3,323
 368  2,262.50   0'0   45'2  4100   1'3   0'0  68.75  9,138
 5  2,037.50   0'0   40'6  4150   1'7   0'0  93.75  6,864
 1,404  1,818.75   0'0   36'3  4200   2'4   0'0  125.00  16,792
 1,972  1,612.50   0'0   32'2  4250   3'2   0'0  162.50  10,815
 4,365  1,412.50   0'0   28'2  4300   4'3   0'0  218.75  15,025
 3,200  1,231.25   0'0   24'5  4350   5'6   0'0  287.50  7,173
 11,691  1,068.75   0'0   21'3  4400   7'4   0'0  375.00  16,637
 6,596  1,000.00   1'3   20'0  4450   9'5   0'0  481.25  7,278
 18,281  800.00   0'0   16'0  4500   11'3   -0'5  568.75  10,733
 7,102  687.50   0'0   13'6  4550   14'6   0'0  737.50  2,909
 14,251  587.50   0'0   11'6  4600   17'6   0'0  887.50  6,307
 7,224  500.00   0'0   10'0  4650   21'0   0'0  1,050.00  2,762
 23,854  425.00   0'0   8'4  4700   24'4   0'0  1,225.00  1,040
 4,853  381.25   0'3   7'5  4750   28'2   0'0  1,412.50  583
 18,333  325.00   0'3   6'4  4800   32'1   0'0  1,606.25  889
 4,754  262.50   0'0   5'2  4850   36'1   0'0  1,806.25  447
 8,859  225.00   0'0   4'4  4900   40'3   0'0  2,018.75  226
 1,281  193.75   0'0   3'7  4950   44'6   0'0  2,237.50  27
 16,023  168.75   0'0   3'3  5000   49'2   0'0  2,462.50  1,239
 2,035  143.75   0'0   2'7  5050   53'6   0'0  2,687.50  1
 3,911  137.50   0'2   2'6  5100   58'3   0'0  2,918.75  7
 640  112.50   0'0   2'2  5150   63'1   0'0  3,156.25  8
 8,148  106.25   0'1   2'1  5200   67'6   0'0  3,387.50  8
 5,720  87.50   0'0   1'6  5250   72'5   0'0  3,631.25  11
 8,850  81.25   0'0   1'5  5300   77'3   0'0  3,868.75  476
 447  68.75   0'0   1'3  5350   82'2   0'0  4,112.50  3
 527  62.50   0'0   1'2  5400   87'1   0'0  4,356.25  43
 196  56.25   0'0   1'1  5450   92'0   0'0  4,600.00  0
 4,341  56.25   0'0   1'1  5500   96'7   0'0  4,843.75  2
 1,202  50.00   0'0   1'0  5550   101'6   0'0  5,087.50  2
 306  43.75   0'0   0'7  5600   106'5   0'0  5,331.25  2
 482  43.75   0'0   0'7  5650   111'5   0'0  5,581.25  0
 376  37.50   0'0   0'6  5700   116'4   0'0  5,825.00  0
 2  37.50   0'0   0'6  5750   121'4   0'0  6,075.00  0
 525  37.50   0'0   0'6  5800   126'3   0'0  6,318.75  0
 655  31.25   0'0   0'5  5900   136'3   0'0  6,818.75  0
 3,750  25.00   0'0   0'4  6000   146'2   0'0  7,312.50  0
 652  25.00   0'0   0'4  6100   156'1   0'0  7,806.25  0
 118  18.75   0'0   0'3  6200   166'1   0'0  8,306.25  0
 98  18.75   0'0   0'3  6300   176'1   0'0  8,806.25  0
 419  12.50   0'0   0'2  6400   186'0   0'0  9,300.00  0
 389  12.50   0'0   0'2  6500   196'0   0'0  9,800.00  0
 164  12.50   0'0   0'2  6600   206'0   0'0  10,300.00  0
 87  6.25   0'0   0'1  6700   216'0   0'0  10,800.00  0
 10  6.25   0'0   0'1  6800   226'0   0'0  11,300.00  0
 100  6.25   0'0   0'1  6900   236'0   0'0  11,800.00  0
 539  6.25   0'0   0'1  7000   246'0   0'0  12,300.00  0
 156  6.25   0'0   0'1  7100   256'0   0'0  12,800.00  75
 213  6.25   0'0   0'1  7200   266'0   0'0  13,300.00  0
 210  6.25   0'0   0'1  7300   276'0   0'0  13,800.00  0
 345  6.25   0'0   0'1  7400   286'0   0'0  14,300.00  0
 97  6.25   0'0   0'1  7500   296'0   0'0  14,800.00  0
 514  6.25   0'0   0'1  8500   396'0   0'0  19,800.00  0
 107  6.25   0'0   0'1  9500   496'0   0'0  24,800.00  0
 255  6.25   0'0   0'1  14000   946'0   0'0  47,300.00  0
 510  6.25   0'0   0'1  15000   1046'0   0'0  52,300.00  0
 505  6.25   0'0   0'1  20000   1546'0   0'0  77,300.00  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