Commodity Option:
AllOpen Only
Future: December 2020 (@C0Z)   Futures Price: 3822s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 230  10,643.75   3'6   212'7s  1700   0'1s   0'0  6.25  0
 0  10,143.75   3'6   202'7s  1800   0'1s   0'0  6.25  82
 2  9,143.75   3'6   182'7s  2000   0'1s   0'0  6.25  1,326
 0  8,643.75   3'6   172'7s  2100   0'1s   0'0  6.25  277
 0  8,143.75   3'6   162'7s  2200   0'1s   0'0  6.25  513
 0  7,643.75   3'6   152'7s  2300   0'1s   0'0  6.25  1,210
 0  7,143.75   3'6   142'7s  2400   0'1s   0'0  6.25  1,593
 2  6,643.75   3'6   132'7s  2500   0'1s   0'0  6.25  8,189
 127  6,143.75   3'6   122'7s  2600   0'1s   0'0  6.25  1,916
 0  5,893.75   3'6   117'7s  2650   0'1s   0'0  6.25  52
 240  5,643.75   3'6   112'7s  2700   0'1s   0'0  6.25  4,915
 0  5,143.75   3'6   102'7s  2800   0'1s   0'0  6.25  7,588
 0  4,893.75   3'6   97'7s  2850   0'2s   0'1  12.50  563
 40  4,650.00   3'6   93'0s  2900   0'2s   0'0  12.50  6,557
 0  4,400.00   3'6   88'0s  2950   0'2s   0'0  12.50  279
 1,026  4,150.00   3'6   83'0s  3000   0'2s   0'0  12.50  22,051
 0  3,906.25   3'7   78'1s  3050   0'3s   0'1  18.75  440
 1,598  3,656.25   3'7   73'1s  3100   0'3s   0'1  18.75  13,511
 0  3,412.50   3'7   68'2s  3150   0'4s   0'1  25.00  1,179
 3,355  3,162.50   3'7   63'2s  3200   0'4s   0'1  25.00  21,530
 29  2,918.75   4'0   58'3s  3250   0'5s   0'2  31.25  1,924
 17,475  2,668.75   3'7   53'3s  3300   0'5s   0'1  31.25  26,695
 19  2,425.00   3'7   48'4s  3350   0'6s   0'1  37.50  1,631
 12,679  2,181.25   3'6   43'5s  3400   0'7s   0'0  43.75  25,614
 595  1,943.75   3'5   38'7s  3450   1'1s   -0'1  56.25  5,566
 14,394  1,712.50   3'4   34'2s  3500   1'4s   -0'2  75.00  25,061
 1,440  1,493.75   3'3   29'7s  3550   2'1s   -0'3  106.25  7,413
 20,555  1,281.25   3'0   25'5s  3600   2'7s   -0'6  143.75  26,355
 3,700  1,087.50   2'5   21'6s  3650   4'0s   -1'1  200.00  8,227
 25,260  918.75   2'2   18'3s  3700   5'5s   -1'4  281.25  14,025
 5,833  768.75   2'1   15'3s  3750   7'5s   -1'5  381.25  1,637
 23,992  631.25   1'6   12'5s  3800   9'7s   -2'0  493.75  9,034
 3,091  518.75   1'3   10'3s  3850   12'5s   -2'3  631.25  483
 17,796  431.25   1'1   8'5s  3900   15'7s   -2'5  793.75  3,559
 1,552  356.25   0'7   7'1s  3950   19'3s   -2'7  968.75  24
 45,782  293.75   0'6   5'7s  4000   23'1s   -3'0  1,156.25  5,785
 2,109  243.75   0'5   4'7s  4050   27'1s   -3'1  1,356.25  0
 13,854  200.00   0'4   4'0s  4100   31'2s   -3'2  1,562.50  4,218
 1,972  162.50   0'3   3'2s  4150   35'4s   -3'3  1,775.00  1
 16,046  137.50   0'3   2'6s  4200   40'0s   -3'3  2,000.00  1,176
 880  112.50   0'2   2'2s  4250   44'4s   -3'4  2,225.00  0
 14,662  93.75   0'2   1'7s  4300   49'1s   -3'4  2,456.25  629
 190  81.25   0'2   1'5s  4350   53'7s   -3'4  2,693.75  1
 8,866  68.75   0'1   1'3s  4400   58'5s   -3'5  2,931.25  585
 589  62.50   0'1   1'2s  4450   63'4s   -3'5  3,175.00  0
 13,583  56.25   0'1   1'1s  4500   68'3s   -3'5  3,418.75  488
 598  50.00   0'1   1'0s  4550   73'2s   -3'5  3,662.50  0
 8,088  43.75   0'1   0'7s  4600   78'1s   -3'5  3,906.25  390
 300  37.50   0'0   0'6s  4650   83'0s   -3'6  4,150.00  0
 4,187  31.25   0'0   0'5s  4700   87'7s   -3'6  4,393.75  307
 3,280  25.00   0'0   0'4s  4800   97'6s   -3'6  4,887.50  314
 839  18.75   0'0   0'3s  4900   107'5s   -3'6  5,381.25  13
 4,449  12.50   0'0   0'2s  5000   117'4s   -3'6  5,875.00  205
 938  12.50   0'0   0'2s  5100   127'4s   -3'6  6,375.00  2
 1,353  12.50   0'0   0'2s  5200   137'4s   -3'5  6,875.00  0
 658  6.25   0'0   0'1s  5300   147'3s   -3'6  7,368.75  0
 473  6.25   0'0   0'1s  5400   157'3s   -3'6  7,868.75  0
 4,060  6.25   0'0   0'1s  5500   167'3s   -3'6  8,368.75  723
 285  6.25   0'0   0'1s  5600   177'3s   -3'6  8,868.75  1
 95  6.25   0'0   0'1s  5700   187'3s   -3'6  9,368.75  1
 181  6.25   0'0   0'1s  5800   197'3s   -3'6  9,868.75  1
 98  6.25   0'0   0'1s  5900   207'3s   -3'6  10,368.75  0
 5,756  6.25   0'0   0'1s  6000   217'3s   -3'6  10,868.75  501
 359  6.25   0'0   0'1s  6100   227'3s   -3'6  11,368.75  0
 1,068  6.25   0'0   0'1s  6200   237'3s   -3'6  11,868.75  0
 437  6.25   0'0   0'1s  6300   247'3s   -3'6  12,368.75  0
 81  6.25   0'0   0'1s  6500   267'3s   -3'6  13,368.75  0
 30  6.25   0'0   0'1s  6600   277'3s   -3'6  13,868.75  0
 70  6.25   0'0   0'1s  6700   287'3s   -3'6  14,368.75  0
 407  6.25   0'0   0'1s  6800   297'3s   -3'6  14,868.75  0
 20  6.25   0'0   0'1s  7000   317'3s   -3'6  15,868.75  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Examples given are strictly hypothetical. The information and opinions expressed, do not constitute a solicitation to market commodities or buy or sell futures or options on futures. Trading and/or marketing decisions, any gains or losses thereof, are the sole responsibility of the commodity owner, producer, and or account holder. Market Wise Ag. Services, LLC, its principals,employees assume no liability for use of information contained herein. Reproduction without authorization is forbidden.
Powered By DTN